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
2019-01-15 17.30 17.38 17.03 17.11 33,018
2019-01-14 17.50 18.14 17.18 17.18 53,877
2019-01-11 17.04 17.95 17.04 17.69 40,800
2019-01-10 18.19 18.19 16.42 17.11 114,418
2019-01-09 18.78 19.31 18.65 19.035 41,519
2019-01-08 18.31 18.91 17.82 18.57 69,859
2019-01-07 16.63 18.00 16.63 17.87 53,132
2019-01-04 15.44 16.53 15.44 16.53 52,198
2019-01-03 16.49 16.49 15.36 15.38 52,458
2019-01-02 15.51 16.64 15.51 16.545 44,126
2018-12-31 16.35 16.35 15.64 15.65 76,896
2018-12-28 16.00 16.56 15.84 16.24 64,979
2018-12-27 15.265 15.88 15.02 15.79 52,852
2018-12-26 13.79 15.41 13.79 15.40 100,092
2018-12-24 15.25 15.25 13.60 13.64 61,302
2018-12-21 15.08 15.87 15.05 15.255 170,487
2018-12-20 16.71 17.11 14.78 15.115 157,037
2018-12-19 16.70 17.11 16.40 16.72 70,120
2018-12-18 15.94 16.67 15.94 16.58 83,710
2018-12-17 15.32 16.09 15.20 15.79 158,172
2018-12-14 16.16 16.71 15.86 15.90 68,577
2018-12-13 16.98 17.00 15.76 16.00 78,644
2018-12-12 17.28 17.28 16.36 16.97 72,702
2018-12-11 17.44 17.68 16.82 17.00 146,080
2018-12-10 17.52 17.52 16.56 16.72 126,740
2018-12-07 18.99 18.99 17.28 17.48 167,910
2018-12-06 19.32 19.32 18.43 18.71 109,790
2018-12-04 20.995 21.15 19.80 19.80 76,920
2018-12-03 19.97 20.96 19.85 20.67 94,228
2018-11-30 19.25 19.95 18.79 19.34 64,966

» More Fossil Stock Price History

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