Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fossil Group, Inc. - 7% Senior Notes due 2026 (NQ: FOSLL )

9.910 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 10.35 10.35 9.810 9.910 5,050 -0.45(-4.34%)
May 22, 2024 10.44 10.50 10.30 10.36 3,316 +0.01(+0.10%)
May 21, 2024 10.37 10.56 10.29 10.35 11,610 -0.24(-2.27%)
May 20, 2024 10.10 10.89 10.10 10.59 13,851 +0.03(+0.28%)
May 17, 2024 9.965 10.58 9.965 10.56 14,226 +0.33(+3.23%)
May 16, 2024 10.28 10.28 9.700 10.23 4,171 -0.06(-0.58%)
May 15, 2024 10.45 10.45 10.20 10.29 2,513 -0.09(-0.87%)
May 14, 2024 10.47 10.50 10.16 10.38 21,575 -0.10(-0.95%)
May 13, 2024 10.19 10.50 10.19 10.48 11,769 +0.28(+2.75%)
May 10, 2024 10.40 10.40 10.10 10.20 12,017 -0.11(-1.07%)
May 09, 2024 9.840 10.40 9.840 10.31 24,361 +0.31(+3.10%)
May 08, 2024 10.24 10.24 9.970 10.00 3,594 +0.01(+0.10%)
May 07, 2024 10.20 10.20 9.960 9.990 9,670 -0.21(-2.06%)
May 06, 2024 10.09 10.20 10.07 10.20 8,250 +0.17(+1.69%)
May 03, 2024 9.940 10.21 9.940 10.03 8,329 +0.48(+5.03%)
May 02, 2024 9.750 9.750 9.550 9.550 6,021 -0.05(-0.52%)
May 01, 2024 10.05 10.05 9.600 9.600 11,732 -0.36(-3.61%)
Apr 30, 2024 9.800 10.75 9.600 9.960 43,421 +0.04(+0.40%)
Apr 29, 2024 9.930 10.09 9.750 9.920 8,522 +0.01(+0.10%)
Apr 26, 2024 10.00 10.05 9.850 9.910 15,163 -0.09(-0.90%)
Apr 25, 2024 9.980 10.00 9.760 10.00 7,486 +0.00(+0.00%)
Apr 24, 2024 10.00 10.00 9.880 10.00 4,603 -0.20(-1.96%)
Apr 23, 2024 10.24 10.54 9.570 10.20 5,002 +0.20(+2.00%)
Apr 22, 2024 10.49 10.64 9.330 10.00 10,504 -0.30(-2.91%)
Apr 19, 2024 10.16 10.30 10.15 10.30 1,070 +0.10(+0.98%)
Apr 18, 2024 10.39 10.39 10.20 10.20 4,775 -0.25(-2.39%)
Apr 16, 2024 10.45 431 +0.27(+2.70%)
Apr 15, 2024 10.21 10.46 10.11 10.18 5,837 -0.63(-5.87%)
Apr 12, 2024 10.74 10.81 10.53 10.81 1,011 -0.03(-0.28%)
Apr 11, 2024 10.75 10.86 10.50 10.84 8,902 +0.09(+0.84%)
Apr 10, 2024 10.75 10.75 10.46 10.75 3,633 +0.00(+0.00%)
Apr 09, 2024 11.35 11.35 10.75 10.75 4,211 +0.00(+0.00%)
Apr 08, 2024 10.81 10.81 10.72 10.75 1,770 -0.21(-1.92%)
Apr 05, 2024 10.95 11.44 10.94 10.96 4,971 +0.10(+0.92%)
Apr 04, 2024 11.10 11.10 10.62 10.86 2,100 -0.41(-3.64%)
Apr 03, 2024 11.27 11.27 11.27 11.27 217 +0.35(+3.21%)
Apr 02, 2024 11.75 11.75 10.92 10.92 312 -0.30(-2.67%)
Apr 01, 2024 11.46 11.46 10.17 11.22 20,321 -0.03(-0.27%)
Mar 28, 2024 10.30 11.30 10.16 11.25 19,792 +1.25(+12.50%)
Mar 27, 2024 9.210 10.01 9.210 10.00 18,250 +0.26(+2.62%)
Mar 26, 2024 9.460 9.750 9.050 9.745 16,036 +0.54(+5.92%)
Mar 25, 2024 9.300 9.688 9.000 9.200 94,173 -0.14(-1.50%)
Mar 22, 2024 9.230 9.420 9.230 9.340 11,752 +0.07(+0.76%)
Mar 21, 2024 9.580 9.580 9.190 9.270 28,976 -0.18(-1.90%)
Mar 20, 2024 9.600 9.740 9.350 9.450 53,826 -0.14(-1.47%)
Mar 19, 2024 9.580 9.650 9.450 9.591 141,312 +0.02(+0.22%)
Mar 18, 2024 9.500 9.880 9.500 9.570 5,356 -0.28(-2.84%)
Mar 15, 2024 10.25 10.25 9.390 9.850 27,994 -0.61(-5.83%)
Mar 14, 2024 10.01 10.51 9.830 10.46 18,781 +0.47(+4.70%)
Mar 13, 2024 10.44 10.44 9.900 9.990 7,372 -0.01(-0.10%)
Mar 12, 2024 10.16 10.18 9.700 10.00 11,204 -0.17(-1.67%)
Mar 11, 2024 10.45 11.44 10.10 10.17 13,757 -0.51(-4.78%)
Mar 08, 2024 11.14 11.14 10.43 10.68 5,364 -0.16(-1.48%)
Mar 07, 2024 11.03 11.24 10.75 10.84 10,572 -0.18(-1.63%)
Mar 06, 2024 11.00 11.49 11.00 11.02 3,511 -0.05(-0.45%)
Mar 05, 2024 11.00 11.26 10.90 11.07 14,634 -0.28(-2.47%)
Mar 04, 2024 11.10 11.50 10.80 11.35 12,842 +0.25(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.