The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Fossil Group

  • FOSL
  • NASDAQ
  • Precious Metals
  • Latest 92.76
  • Currency US$
  • Change -1.14
  • Percent Change -1.214 %
  • Volume 1,133,519
  • Wed Oct 1, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 92.76 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 93.54 91.84 93.11 92.76 1,133,519
Sep 30 96.16 93.74 95.80 93.90 763,863
Sep 29 96.14 95.21 95.56 95.94 549,549
Sep 26 97.59 95.80 96.24 96.63 551,166
Sep 25 97.26 95.64 96.36 96.06 740,553
Sep 24 96.28 95.25 96.27 96.23 506,175
Sep 23 97.22 95.44 95.82 95.91 694,622
Sep 22 97.13 94.97 97.13 95.98 1,255,258
Sep 19 99.28 97.08 99.02 97.32 1,067,765
Sep 18 98.99 98.17 98.84 98.56 799,080
Sep 17 100.07 98.03 99.82 98.43 1,030,679
Sep 16 100.52 99.01 100.52 100.14 1,021,588
Sep 15 103.46 99.69 103.46 100.32 885,776
Sep 12 103.81 102.43 103.01 103.00 661,013
Sep 11 103.89 101.93 101.93 102.79 1,019,795
Sep 10 103.89 101.97 102.89 102.51 764,775
Sep 9 105.24 101.36 104.84 102.92 2,649,448
Sep 8 105.48 103.65 103.65 105.13 947,137
Sep 5 103.56 101.96 103.01 103.46 848,659
Sep 4 103.53 101.26 101.26 103.28 893,052
Sep 3 102.30 101.18 102.10 101.23 416,578
Sep 2 102.17 100.82 101.29 101.90 665,634
Aug 29 101.45 99.95 100.99 101.29 658,497
Aug 28 102.06 100.20 101.88 100.69 877,319
Aug 27 102.71 102.13 102.71 102.28 596,974
Aug 26 103.58 102.29 102.98 102.50 634,744
Aug 25 102.99 102.24 102.54 102.72 531,064
Aug 22 102.98 99.65 99.65 102.54 826,244
Aug 21 100.47 99.24 99.68 100.00 490,380
Aug 20 99.99 98.46 99.19 99.57 513,568
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.