FinData: Historical Data for NASDAQ, FOSL

Saturday, 27 April 2024

Fossil Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	3.610	3.690	3.410	3.470	340,100
13/10/22	3.350	3.590	3.245	3.550	635,900
12/10/22	3.460	3.515	3.395	3.440	328,900
11/10/22	3.460	3.560	3.425	3.460	823,800
10/10/22	3.610	3.710	3.450	3.470	342,700
07/10/22	3.660	3.680	3.535	3.610	631,600
06/10/22	3.690	3.840	3.670	3.730	665,100
05/10/22	3.560	3.720	3.560	3.710	506,400
04/10/22	3.550	3.750	3.540	3.640	754,100
03/10/22	3.480	3.580	3.350	3.460	769,300
30/09/22	3.600	3.645	3.410	3.420	874,300
29/09/22	3.770	3.790	3.540	3.600	577,400
28/09/22	3.800	4.000	3.780	3.850	546,800
26/09/22	3.870	3.945	3.705	3.720	645,300
23/09/22	3.890	3.970	3.785	3.870	608,300
22/09/22	4.180	4.220	3.945	3.980	644,700
21/09/22	4.260	4.430	4.190	4.210	861,200
20/09/22	4.400	4.440	4.235	4.250	1,051,300
19/09/22	4.050	4.540	4.030	4.470	1,499,800
16/09/22	3.690	4.240	3.675	4.060	12,941,700
15/09/22	3.570	3.970	3.570	3.790	1,797,200
14/09/22	3.780	3.815	3.540	3.600	1,378,700
13/09/22	3.880	3.945	3.735	3.760	1,530,700
12/09/22	4.020	4.310	3.920	4.070	1,687,300
09/09/22	3.860	3.941	3.755	3.850	1,589,800
08/09/22	3.820	3.850	3.695	3.790	1,223,800
07/09/22	3.840	4.010	3.640	3.880	2,498,300
06/09/22	4.050	4.080	3.280	3.850	4,274,500
02/09/22	4.260	4.380	4.065	4.310	983,600
01/09/22	4.180	4.245	4.060	4.220	600,900
31/08/22	4.450	4.530	4.215	4.230	570,500
30/08/22	4.440	4.445	4.290	4.410	496,300
29/08/22	4.340	4.430	4.310	4.390	295,000
26/08/22	4.670	4.770	4.370	4.400	428,800
25/08/22	4.530	4.635	4.460	4.630	540,100
24/08/22	4.670	4.690	4.540	4.550	483,300
23/08/22	4.650	4.850	4.500	4.700	780,500
22/08/22	4.870	4.920	4.660	4.690	964,800
19/08/22	5.050	5.065	4.885	4.920	923,400
18/08/22	5.320	5.400	5.065	5.150	673,100
17/08/22	5.550	5.550	5.260	5.320	746,700
16/08/22	5.690	5.855	5.450	5.670	803,300
15/08/22	5.970	5.970	5.580	5.660	1,012,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%