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
2018-07-13 25.59 25.95 25.17 25.495 122,660
2018-07-12 26.92 26.92 24.89 25.60 196,022
2018-07-11 28.29 28.50 26.70 26.85 173,829
2018-07-10 29.31 29.98 28.86 29.17 125,373
2018-07-09 28.74 28.98 27.36 28.86 112,899
2018-07-06 27.50 28.64 27.50 28.51 83,330
2018-07-05 26.81 27.44 26.25 27.44 88,922
2018-07-03 27.16 27.18 26.53 26.53 48,811
2018-07-02 26.49 27.26 26.13 27.07 106,935
2018-06-29 29.65 29.65 26.82 26.85 200,590
2018-06-28 29.01 29.79 28.76 29.32 111,135
2018-06-27 30.67 31.33 29.71 29.71 110,543
2018-06-26 30.70 31.53 30.59 31.12 73,615
2018-06-25 30.55 31.37 29.68 30.71 93,502
2018-06-22 31.19 31.84 30.25 31.00 127,789
2018-06-21 29.59 31.61 29.22 31.09 108,275
2018-06-20 28.97 29.31 27.61 29.23 89,086
2018-06-19 29.65 29.65 27.99 28.69 106,398
2018-06-18 29.47 29.98 29.47 29.815 64,120
2018-06-15 28.77 30.00 28.77 29.51 130,389
2018-06-14 28.38 29.03 28.10 28.765 92,550
2018-06-13 29.28 29.51 28.43 28.64 113,603
2018-06-12 28.90 29.28 28.23 29.075 122,618
2018-06-11 27.75 29.04 27.75 28.70 117,977
2018-06-08 27.805 28.67 27.77 28.40 87,806
2018-06-07 27.80 28.31 27.19 27.77 111,443
2018-06-06 27.23 28.18 26.77 27.74 169,349
2018-06-05 25.50 27.32 25.48 27.255 172,435
2018-06-04 24.45 26.21 24.45 25.80 268,556
2018-06-01 22.09 23.75 22.09 23.75 177,285

» More Fossil Stock Price History

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