UK markets open in 6 hours 9 minutes
NIKKEI 225
37,302.94 -776.76 (-2.04%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.48 -0.25 (-0.30%) GOLD FUTURES
2,391.40 -6.60 (-0.28%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,762.73 +1,342.96 (+2.72%)
Fossil Group, Inc. (FOSL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.7796 | 0.8116 | 0.7633 | 0.7798 | 0.7798 | 620,868 |
| 17 Apr 2024 | 0.8200 | 0.8300 | 0.7600 | 0.7800 | 0.7800 | 688,000 |
| 16 Apr 2024 | 0.8400 | 0.8800 | 0.7800 | 0.8000 | 0.8000 | 583,900 |
| 15 Apr 2024 | 0.9100 | 0.9500 | 0.8200 | 0.8300 | 0.8300 | 477,400 |
| 12 Apr 2024 | 0.9400 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 291,800 |
| 11 Apr 2024 | 0.9600 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 311,900 |
| 10 Apr 2024 | 0.9800 | 1.0400 | 0.9300 | 0.9600 | 0.9600 | 432,100 |
| 09 Apr 2024 | 0.9900 | 1.0300 | 0.9500 | 1.0100 | 1.0100 | 225,300 |
| 08 Apr 2024 | 0.9500 | 0.9900 | 0.9200 | 0.9900 | 0.9900 | 281,700 |
| 05 Apr 2024 | 0.9300 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 240,100 |
| 04 Apr 2024 | 0.9700 | 0.9900 | 0.9100 | 0.9400 | 0.9400 | 422,500 |
| 03 Apr 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 362,500 |
| 02 Apr 2024 | 1.0400 | 1.0800 | 0.9700 | 1.0200 | 1.0200 | 453,700 |
| 01 Apr 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 711,500 |
| 28 Mar 2024 | 0.9700 | 1.0500 | 0.9600 | 1.0200 | 1.0200 | 437,000 |
| 27 Mar 2024 | 0.8800 | 0.9900 | 0.8700 | 0.9700 | 0.9700 | 513,600 |
| 26 Mar 2024 | 0.8900 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 680,800 |
| 25 Mar 2024 | 0.8900 | 0.9100 | 0.8300 | 0.9000 | 0.9000 | 1,091,500 |
| 22 Mar 2024 | 0.9300 | 0.9700 | 0.8800 | 0.8800 | 0.8800 | 836,700 |
| 21 Mar 2024 | 1.0400 | 1.0400 | 0.9200 | 0.9600 | 0.9600 | 1,328,400 |
| 20 Mar 2024 | 0.9300 | 1.0700 | 0.9100 | 1.0100 | 1.0100 | 1,148,400 |
| 19 Mar 2024 | 0.8500 | 0.9400 | 0.8500 | 0.9300 | 0.9300 | 1,129,200 |
| 18 Mar 2024 | 0.9000 | 0.9100 | 0.8100 | 0.8500 | 0.8500 | 964,700 |
| 15 Mar 2024 | 0.8200 | 0.9200 | 0.7800 | 0.8700 | 0.8700 | 7,039,200 |
| 14 Mar 2024 | 0.8200 | 0.9000 | 0.7900 | 0.8100 | 0.8100 | 1,662,400 |
| 13 Mar 2024 | 0.9000 | 0.9000 | 0.8100 | 0.8700 | 0.8700 | 1,591,200 |
| 12 Mar 2024 | 0.9300 | 0.9500 | 0.8500 | 0.8600 | 0.8600 | 1,239,500 |
| 11 Mar 2024 | 0.9200 | 0.9600 | 0.8900 | 0.9100 | 0.9100 | 824,200 |
| 08 Mar 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 527,100 |
| 07 Mar 2024 | 0.9700 | 0.9900 | 0.9000 | 0.9300 | 0.9300 | 794,900 |
| 06 Mar 2024 | 1.0100 | 1.0100 | 0.9300 | 0.9600 | 0.9600 | 533,700 |
| 05 Mar 2024 | 1.0200 | 1.0300 | 0.8900 | 0.9900 | 0.9900 | 1,477,800 |
| 04 Mar 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 896,000 |
| 01 Mar 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 656,200 |
| 29 Feb 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 261,600 |
| 28 Feb 2024 | 1.0800 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 436,000 |
| 27 Feb 2024 | 1.0900 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 222,300 |
| 26 Feb 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 278,800 |
| 23 Feb 2024 | 1.1600 | 1.1800 | 1.0700 | 1.0800 | 1.0800 | 456,300 |
| 22 Feb 2024 | 1.1800 | 1.2500 | 1.1300 | 1.1800 | 1.1800 | 454,500 |
| 21 Feb 2024 | 1.0600 | 1.2400 | 1.0600 | 1.1300 | 1.1300 | 899,800 |
| 20 Feb 2024 | 1.0600 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 485,000 |
| 16 Feb 2024 | 1.1000 | 1.1500 | 1.0300 | 1.0400 | 1.0400 | 657,700 |
| 15 Feb 2024 | 1.0700 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | 491,000 |
| 14 Feb 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 304,600 |
| 13 Feb 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 444,900 |
| 12 Feb 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 633,900 |
| 09 Feb 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 453,700 |
| 08 Feb 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 347,100 |
| 07 Feb 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 372,100 |
| 06 Feb 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 343,500 |
| 05 Feb 2024 | 1.1000 | 1.1200 | 1.0200 | 1.0800 | 1.0800 | 712,000 |
| 02 Feb 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 484,100 |
| 01 Feb 2024 | 1.1800 | 1.2000 | 1.0900 | 1.1100 | 1.1100 | 594,600 |
| 31 Jan 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 845,900 |
| 30 Jan 2024 | 1.1900 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 618,700 |
| 29 Jan 2024 | 1.1900 | 1.2100 | 1.1400 | 1.2000 | 1.2000 | 479,700 |
| 26 Jan 2024 | 1.2900 | 1.2900 | 1.1900 | 1.2100 | 1.2100 | 537,600 |
| 25 Jan 2024 | 1.3300 | 1.3300 | 1.2400 | 1.2700 | 1.2700 | 161,300 |
| 24 Jan 2024 | 1.3500 | 1.3900 | 1.2600 | 1.2900 | 1.2900 | 189,900 |
| 23 Jan 2024 | 1.3200 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 185,200 |
| 22 Jan 2024 | 1.2300 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 171,400 |
| 19 Jan 2024 | 1.2700 | 1.2800 | 1.1700 | 1.2400 | 1.2400 | 303,300 |
| 18 Jan 2024 | 1.3700 | 1.3800 | 1.2200 | 1.2500 | 1.2500 | 588,100 |
| 17 Jan 2024 | 1.2900 | 1.3900 | 1.2700 | 1.3400 | 1.3400 | 557,600 |
| 16 Jan 2024 | 1.3000 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 295,000 |
| 12 Jan 2024 | 1.3400 | 1.3700 | 1.2900 | 1.3100 | 1.3100 | 402,800 |
| 11 Jan 2024 | 1.3900 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 474,600 |
| 10 Jan 2024 | 1.4300 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 341,500 |
| 09 Jan 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4200 | 1.4200 | 316,100 |
| 08 Jan 2024 | 1.4500 | 1.5100 | 1.4300 | 1.4900 | 1.4900 | 440,800 |
| 05 Jan 2024 | 1.4200 | 1.5600 | 1.4100 | 1.4500 | 1.4500 | 882,800 |
| 04 Jan 2024 | 1.4500 | 1.4600 | 1.3500 | 1.4100 | 1.4100 | 806,600 |
| 03 Jan 2024 | 1.5100 | 1.5100 | 1.4300 | 1.4500 | 1.4500 | 369,500 |
| 02 Jan 2024 | 1.4300 | 1.6500 | 1.4300 | 1.5100 | 1.5100 | 704,800 |
| 29 Dec 2023 | 1.4900 | 1.5200 | 1.4100 | 1.4600 | 1.4600 | 756,500 |
| 28 Dec 2023 | 1.4600 | 1.5600 | 1.4600 | 1.5100 | 1.5100 | 747,100 |
| 27 Dec 2023 | 1.5200 | 1.5800 | 1.4500 | 1.5300 | 1.5300 | 892,900 |
| 26 Dec 2023 | 1.5300 | 1.6000 | 1.5100 | 1.5200 | 1.5200 | 1,020,200 |
| 22 Dec 2023 | 1.5600 | 1.6100 | 1.4900 | 1.5100 | 1.5100 | 590,500 |
| 21 Dec 2023 | 1.5100 | 1.5500 | 1.4600 | 1.5300 | 1.5300 | 406,300 |
| 20 Dec 2023 | 1.5200 | 1.5800 | 1.4500 | 1.4700 | 1.4700 | 510,200 |
| 19 Dec 2023 | 1.4200 | 1.5500 | 1.4000 | 1.5200 | 1.5200 | 589,400 |
| 18 Dec 2023 | 1.4300 | 1.5600 | 1.3800 | 1.4200 | 1.4200 | 858,300 |
| 15 Dec 2023 | 1.4700 | 1.4700 | 1.3500 | 1.4400 | 1.4400 | 3,139,600 |
| 14 Dec 2023 | 1.3100 | 1.5300 | 1.3100 | 1.4600 | 1.4600 | 1,065,600 |
| 13 Dec 2023 | 1.2200 | 1.3200 | 1.1800 | 1.2900 | 1.2900 | 788,400 |
| 12 Dec 2023 | 1.2400 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 392,100 |
| 11 Dec 2023 | 1.2800 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 341,400 |
| 08 Dec 2023 | 1.2700 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 704,600 |
| 07 Dec 2023 | 1.1300 | 1.4100 | 1.1300 | 1.3100 | 1.3100 | 2,401,000 |
| 06 Dec 2023 | 1.1300 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 786,600 |
| 05 Dec 2023 | 1.1200 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 776,400 |
| 04 Dec 2023 | 1.1000 | 1.2000 | 1.1000 | 1.1400 | 1.1400 | 1,067,200 |
| 01 Dec 2023 | 1.1000 | 1.1700 | 1.0700 | 1.1200 | 1.1200 | 861,800 |
| 30 Nov 2023 | 1.1700 | 1.1800 | 1.0800 | 1.1000 | 1.1000 | 602,700 |
| 29 Nov 2023 | 1.1000 | 1.2500 | 1.0900 | 1.1300 | 1.1300 | 664,200 |
| 28 Nov 2023 | 1.1200 | 1.1600 | 1.0800 | 1.1000 | 1.1000 | 529,300 |
| 27 Nov 2023 | 1.1900 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 514,400 |
| 24 Nov 2023 | 1.1700 | 1.2500 | 1.1700 | 1.1900 | 1.1900 | 262,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.