FOSSIL Historical Stock Price

Below is the stock price history for Fossil FOSL. Data is recorded each day for the historical open, high, low, close and volume. The Fossil stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fossil Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-18 9.37 9.38 9.11 9.125 181,054
2018-01-17 9.17 9.69 9.17 9.32 207,457
2018-01-16 9.335 9.58 9.00 9.16 311,276
2018-01-12 8.68 9.38 8.67 9.38 143,063
2018-01-11 8.30 8.98 8.30 8.85 207,961
2018-01-10 8.10 8.43 8.03 8.26 66,547
2018-01-09 8.25 8.26 8.06 8.13 93,315
2018-01-08 8.32 8.39 7.96 8.255 142,497
2018-01-05 8.06 8.35 7.79 8.33 263,939
2018-01-04 8.62 8.62 8.15 8.41 114,560
2018-01-03 8.85 8.85 8.295 8.485 129,015
2018-01-02 7.84 8.63 7.84 8.615 177,619
2017-12-29 7.71 8.045 7.71 7.76 92,523
2017-12-28 8.17 8.17 7.645 7.645 75,156
2017-12-27 8.01 8.045 7.77 7.78 136,528
2017-12-26 7.64 8.23 7.64 8.07 107,596
2017-12-22 7.40 7.54 7.37 7.42 115,351
2017-12-21 7.22 7.79 7.13 7.745 129,274
2017-12-20 7.17 7.22 7.02 7.10 66,895
2017-12-19 7.00 7.31 6.93 7.22 90,873
2017-12-18 6.93 7.20 6.93 7.01 148,961
2017-12-15 6.93 7.00 6.60 6.85 180,557
2017-12-14 6.83 6.98 6.79 6.91 83,417
2017-12-13 6.29 6.80 6.29 6.75 132,379
2017-12-12 6.95 6.95 6.46 6.46 96,021
2017-12-11 6.92 7.18 6.91 6.93 113,426
2017-12-08 6.74 6.96 6.67 6.90 76,661
2017-12-07 6.67 6.995 6.67 6.715 96,712
2017-12-06 6.73 6.78 6.61 6.69 84,760
2017-12-05 6.62 6.71 6.41 6.705 129,492

» More Fossil Stock Price History

To see other companies like Fossil (FOSL), view our stock market today for news, and other data.