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
2018-04-19 15.11 15.11 14.46 14.46 141,286
2018-04-18 15.74 16.07 15.095 15.095 139,345
2018-04-17 15.48 15.74 15.45 15.71 96,049
2018-04-16 14.87 15.35 14.87 15.24 117,431
2018-04-13 15.19 15.19 14.71 14.87 79,809
2018-04-12 14.40 15.07 14.40 15.065 175,227
2018-04-11 15.02 15.075 14.42 14.42 193,345
2018-04-10 14.51 14.99 14.44 14.80 131,837
2018-04-09 14.37 14.57 14.155 14.39 117,679
2018-04-06 14.61 14.61 13.86 14.18 164,710
2018-04-05 14.11 14.56 13.65 14.56 172,476
2018-04-03 12.34 12.73 12.26 12.67 127,594
2018-04-02 12.68 12.68 12.07 12.29 154,598
2018-03-29 12.71 13.61 12.68 12.71 148,713
2018-03-28 12.58 12.67 12.24 12.475 103,474
2018-03-27 12.83 13.08 12.46 12.48 179,025
2018-03-26 12.45 12.98 12.20 12.97 95,511
2018-03-23 12.73 12.86 12.405 12.405 107,679
2018-03-22 12.75 12.75 12.26 12.58 171,106
2018-03-21 12.52 12.76 12.37 12.50 147,911
2018-03-20 11.91 12.16 11.75 12.16 87,620
2018-03-19 11.86 12.05 11.75 12.03 159,850
2018-03-16 11.94 12.32 11.84 11.94 206,388
2018-03-15 11.65 11.76 11.45 11.61 181,068
2018-03-14 12.11 12.17 11.64 11.76 180,157
2018-03-13 12.51 12.84 12.48 12.58 105,915
2018-03-12 12.69 12.75 12.32 12.62 80,308
2018-03-09 13.39 13.39 12.23 12.57 241,511
2018-03-08 13.42 13.78 13.24 13.60 242,339
2018-03-07 13.86 13.90 13.36 13.39 143,443

» More Fossil Stock Price History

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