NasdaqGS - Nasdaq Real Time Price • USD
Fossil Group, Inc. (FOSL)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 4:05 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 0.7800 | 0.8100 | 0.7600 | 0.7800 | 0.7800 | 625,200 |
| Apr 17, 2024 | 0.8200 | 0.8300 | 0.7600 | 0.7800 | 0.7800 | 688,000 |
| Apr 16, 2024 | 0.8400 | 0.8800 | 0.7800 | 0.8000 | 0.8000 | 583,900 |
| Apr 15, 2024 | 0.9100 | 0.9500 | 0.8200 | 0.8300 | 0.8300 | 477,400 |
| Apr 12, 2024 | 0.9400 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 291,800 |
| Apr 11, 2024 | 0.9600 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 311,900 |
| Apr 10, 2024 | 0.9800 | 1.0400 | 0.9300 | 0.9600 | 0.9600 | 432,100 |
| Apr 9, 2024 | 0.9900 | 1.0300 | 0.9500 | 1.0100 | 1.0100 | 225,300 |
| Apr 8, 2024 | 0.9500 | 0.9900 | 0.9200 | 0.9900 | 0.9900 | 281,700 |
| Apr 5, 2024 | 0.9300 | 0.9700 | 0.9200 | 0.9500 | 0.9500 | 240,100 |
| Apr 4, 2024 | 0.9700 | 0.9900 | 0.9100 | 0.9400 | 0.9400 | 422,500 |
| Apr 3, 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9600 | 0.9600 | 362,500 |
| Apr 2, 2024 | 1.0400 | 1.0800 | 0.9700 | 1.0200 | 1.0200 | 453,700 |
| Apr 1, 2024 | 1.0200 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 711,500 |
| Mar 28, 2024 | 0.9700 | 1.0500 | 0.9600 | 1.0200 | 1.0200 | 437,000 |
| Mar 27, 2024 | 0.8800 | 0.9900 | 0.8700 | 0.9700 | 0.9700 | 513,600 |
| Mar 26, 2024 | 0.8900 | 0.9200 | 0.8700 | 0.8900 | 0.8900 | 680,800 |
| Mar 25, 2024 | 0.8900 | 0.9100 | 0.8300 | 0.9000 | 0.9000 | 1,091,500 |
| Mar 22, 2024 | 0.9300 | 0.9700 | 0.8800 | 0.8800 | 0.8800 | 836,700 |
| Mar 21, 2024 | 1.0400 | 1.0400 | 0.9200 | 0.9600 | 0.9600 | 1,328,400 |
| Mar 20, 2024 | 0.9300 | 1.0700 | 0.9100 | 1.0100 | 1.0100 | 1,148,400 |
| Mar 19, 2024 | 0.8500 | 0.9400 | 0.8500 | 0.9300 | 0.9300 | 1,129,200 |
| Mar 18, 2024 | 0.9000 | 0.9100 | 0.8100 | 0.8500 | 0.8500 | 964,700 |
| Mar 15, 2024 | 0.8200 | 0.9200 | 0.7800 | 0.8700 | 0.8700 | 7,039,200 |
| Mar 14, 2024 | 0.8200 | 0.9000 | 0.7900 | 0.8100 | 0.8100 | 1,662,400 |
| Mar 13, 2024 | 0.9000 | 0.9000 | 0.8100 | 0.8700 | 0.8700 | 1,591,200 |
| Mar 12, 2024 | 0.9300 | 0.9500 | 0.8500 | 0.8600 | 0.8600 | 1,239,500 |
| Mar 11, 2024 | 0.9200 | 0.9600 | 0.8900 | 0.9100 | 0.9100 | 824,200 |
| Mar 8, 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 527,100 |
| Mar 7, 2024 | 0.9700 | 0.9900 | 0.9000 | 0.9300 | 0.9300 | 794,900 |
| Mar 6, 2024 | 1.0100 | 1.0100 | 0.9300 | 0.9600 | 0.9600 | 533,700 |
| Mar 5, 2024 | 1.0200 | 1.0300 | 0.8900 | 0.9900 | 0.9900 | 1,477,800 |
| Mar 4, 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 896,000 |
| Mar 1, 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 656,200 |
| Feb 29, 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 261,600 |
| Feb 28, 2024 | 1.0800 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 436,000 |
| Feb 27, 2024 | 1.0900 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 222,300 |
| Feb 26, 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 278,800 |
| Feb 23, 2024 | 1.1600 | 1.1800 | 1.0700 | 1.0800 | 1.0800 | 456,300 |
| Feb 22, 2024 | 1.1800 | 1.2500 | 1.1300 | 1.1800 | 1.1800 | 454,500 |
| Feb 21, 2024 | 1.0600 | 1.2400 | 1.0600 | 1.1300 | 1.1300 | 899,800 |
| Feb 20, 2024 | 1.0600 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 485,000 |
| Feb 16, 2024 | 1.1000 | 1.1500 | 1.0300 | 1.0400 | 1.0400 | 657,700 |
| Feb 15, 2024 | 1.0700 | 1.1100 | 1.0400 | 1.1000 | 1.1000 | 491,000 |
| Feb 14, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 304,600 |
| Feb 13, 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 444,900 |
| Feb 12, 2024 | 1.1000 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 633,900 |
| Feb 9, 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 453,700 |
| Feb 8, 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 347,100 |
| Feb 7, 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 372,100 |
| Feb 6, 2024 | 1.0700 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 343,500 |
| Feb 5, 2024 | 1.1000 | 1.1200 | 1.0200 | 1.0800 | 1.0800 | 712,000 |
| Feb 2, 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 484,100 |
| Feb 1, 2024 | 1.1800 | 1.2000 | 1.0900 | 1.1100 | 1.1100 | 594,600 |
| Jan 31, 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 845,900 |
| Jan 30, 2024 | 1.1900 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 618,700 |
| Jan 29, 2024 | 1.1900 | 1.2100 | 1.1400 | 1.2000 | 1.2000 | 479,700 |
| Jan 26, 2024 | 1.2900 | 1.2900 | 1.1900 | 1.2100 | 1.2100 | 537,600 |
| Jan 25, 2024 | 1.3300 | 1.3300 | 1.2400 | 1.2700 | 1.2700 | 161,300 |
| Jan 24, 2024 | 1.3500 | 1.3900 | 1.2600 | 1.2900 | 1.2900 | 189,900 |
| Jan 23, 2024 | 1.3200 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 185,200 |
| Jan 22, 2024 | 1.2300 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 171,400 |
| Jan 19, 2024 | 1.2700 | 1.2800 | 1.1700 | 1.2400 | 1.2400 | 303,300 |
| Jan 18, 2024 | 1.3700 | 1.3800 | 1.2200 | 1.2500 | 1.2500 | 588,100 |
| Jan 17, 2024 | 1.2900 | 1.3900 | 1.2700 | 1.3400 | 1.3400 | 557,600 |
| Jan 16, 2024 | 1.3000 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 295,000 |
| Jan 12, 2024 | 1.3400 | 1.3700 | 1.2900 | 1.3100 | 1.3100 | 402,800 |
| Jan 11, 2024 | 1.3900 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 474,600 |
| Jan 10, 2024 | 1.4300 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 341,500 |
| Jan 9, 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4200 | 1.4200 | 316,100 |
| Jan 8, 2024 | 1.4500 | 1.5100 | 1.4300 | 1.4900 | 1.4900 | 440,800 |
| Jan 5, 2024 | 1.4200 | 1.5600 | 1.4100 | 1.4500 | 1.4500 | 882,800 |
| Jan 4, 2024 | 1.4500 | 1.4600 | 1.3500 | 1.4100 | 1.4100 | 806,600 |
| Jan 3, 2024 | 1.5100 | 1.5100 | 1.4300 | 1.4500 | 1.4500 | 369,500 |
| Jan 2, 2024 | 1.4300 | 1.6500 | 1.4300 | 1.5100 | 1.5100 | 704,800 |
| Dec 29, 2023 | 1.4900 | 1.5200 | 1.4100 | 1.4600 | 1.4600 | 756,500 |
| Dec 28, 2023 | 1.4600 | 1.5600 | 1.4600 | 1.5100 | 1.5100 | 747,100 |
| Dec 27, 2023 | 1.5200 | 1.5800 | 1.4500 | 1.5300 | 1.5300 | 892,900 |
| Dec 26, 2023 | 1.5300 | 1.6000 | 1.5100 | 1.5200 | 1.5200 | 1,020,200 |
| Dec 22, 2023 | 1.5600 | 1.6100 | 1.4900 | 1.5100 | 1.5100 | 590,500 |
| Dec 21, 2023 | 1.5100 | 1.5500 | 1.4600 | 1.5300 | 1.5300 | 406,300 |
| Dec 20, 2023 | 1.5200 | 1.5800 | 1.4500 | 1.4700 | 1.4700 | 510,200 |
| Dec 19, 2023 | 1.4200 | 1.5500 | 1.4000 | 1.5200 | 1.5200 | 589,400 |
| Dec 18, 2023 | 1.4300 | 1.5600 | 1.3800 | 1.4200 | 1.4200 | 858,300 |
| Dec 15, 2023 | 1.4700 | 1.4700 | 1.3500 | 1.4400 | 1.4400 | 3,139,600 |
| Dec 14, 2023 | 1.3100 | 1.5300 | 1.3100 | 1.4600 | 1.4600 | 1,065,600 |
| Dec 13, 2023 | 1.2200 | 1.3200 | 1.1800 | 1.2900 | 1.2900 | 788,400 |
| Dec 12, 2023 | 1.2400 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 392,100 |
| Dec 11, 2023 | 1.2800 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 341,400 |
| Dec 8, 2023 | 1.2700 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 704,600 |
| Dec 7, 2023 | 1.1300 | 1.4100 | 1.1300 | 1.3100 | 1.3100 | 2,401,000 |
| Dec 6, 2023 | 1.1300 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 786,600 |
| Dec 5, 2023 | 1.1200 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 776,400 |
| Dec 4, 2023 | 1.1000 | 1.2000 | 1.1000 | 1.1400 | 1.1400 | 1,067,200 |
| Dec 1, 2023 | 1.1000 | 1.1700 | 1.0700 | 1.1200 | 1.1200 | 861,800 |
| Nov 30, 2023 | 1.1700 | 1.1800 | 1.0800 | 1.1000 | 1.1000 | 602,700 |
| Nov 29, 2023 | 1.1000 | 1.2500 | 1.0900 | 1.1300 | 1.1300 | 664,200 |
| Nov 28, 2023 | 1.1200 | 1.1600 | 1.0800 | 1.1000 | 1.1000 | 529,300 |
| Nov 27, 2023 | 1.1900 | 1.1900 | 1.1200 | 1.1200 | 1.1200 | 514,400 |
| Nov 24, 2023 | 1.1700 | 1.2500 | 1.1700 | 1.1900 | 1.1900 | 262,700 |
| Nov 22, 2023 | 1.1600 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 507,000 |
| Nov 21, 2023 | 1.1800 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 517,900 |
| Nov 20, 2023 | 1.1800 | 1.2200 | 1.1400 | 1.1700 | 1.1700 | 747,000 |
| Nov 17, 2023 | 1.2100 | 1.2600 | 1.1300 | 1.1500 | 1.1500 | 965,800 |
| Nov 16, 2023 | 1.2900 | 1.2900 | 1.1600 | 1.1800 | 1.1800 | 471,500 |
| Nov 15, 2023 | 1.1800 | 1.3500 | 1.1600 | 1.2700 | 1.2700 | 726,900 |
| Nov 14, 2023 | 1.1800 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 735,500 |
| Nov 13, 2023 | 1.3100 | 1.3100 | 1.1400 | 1.1500 | 1.1500 | 721,800 |
| Nov 10, 2023 | 1.2600 | 1.4000 | 1.2100 | 1.3300 | 1.3300 | 1,634,000 |
| Nov 9, 2023 | 1.5000 | 1.6300 | 1.1000 | 1.1700 | 1.1700 | 1,436,800 |
| Nov 8, 2023 | 1.7700 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 214,100 |
| Nov 7, 2023 | 1.8000 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 155,100 |
| Nov 6, 2023 | 1.8000 | 1.8300 | 1.7700 | 1.7800 | 1.7800 | 284,100 |
| Nov 3, 2023 | 1.6200 | 1.8300 | 1.5900 | 1.8000 | 1.8000 | 562,700 |
| Nov 2, 2023 | 1.5100 | 1.5700 | 1.4900 | 1.5400 | 1.5400 | 557,300 |
| Nov 1, 2023 | 1.5500 | 1.5800 | 1.4300 | 1.4400 | 1.4400 | 427,300 |
| Oct 31, 2023 | 1.5500 | 1.6000 | 1.5000 | 1.5600 | 1.5600 | 402,200 |
| Oct 30, 2023 | 1.5100 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 356,600 |
| Oct 27, 2023 | 1.5800 | 1.6100 | 1.5000 | 1.5200 | 1.5200 | 532,900 |
| Oct 26, 2023 | 1.6000 | 1.6400 | 1.5700 | 1.6000 | 1.6000 | 328,000 |
| Oct 25, 2023 | 1.6400 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 287,700 |
| Oct 24, 2023 | 1.6900 | 1.7400 | 1.6300 | 1.6400 | 1.6400 | 331,700 |
| Oct 23, 2023 | 1.7600 | 1.8000 | 1.6600 | 1.6700 | 1.6700 | 361,500 |
| Oct 20, 2023 | 1.6600 | 1.7900 | 1.6400 | 1.7600 | 1.7600 | 531,500 |
| Oct 19, 2023 | 1.7500 | 1.7700 | 1.6400 | 1.6400 | 1.6400 | 278,900 |
| Oct 18, 2023 | 1.8000 | 1.8500 | 1.7600 | 1.7800 | 1.7800 | 313,900 |
| Oct 17, 2023 | 1.6200 | 1.8400 | 1.6200 | 1.8100 | 1.8100 | 403,300 |
| Oct 16, 2023 | 1.7300 | 1.7400 | 1.6200 | 1.6200 | 1.6200 | 357,200 |
| Oct 13, 2023 | 1.7300 | 1.7300 | 1.6100 | 1.6700 | 1.6700 | 492,400 |
| Oct 12, 2023 | 1.8400 | 1.8500 | 1.7100 | 1.7200 | 1.7200 | 263,200 |
| Oct 11, 2023 | 1.8200 | 1.8800 | 1.7600 | 1.8500 | 1.8500 | 177,800 |
| Oct 10, 2023 | 1.8300 | 1.9200 | 1.7800 | 1.8000 | 1.8000 | 239,400 |
| Oct 9, 2023 | 1.7000 | 1.8300 | 1.6600 | 1.8200 | 1.8200 | 516,000 |
| Oct 6, 2023 | 1.7800 | 1.7800 | 1.6900 | 1.7100 | 1.7100 | 501,900 |
| Oct 5, 2023 | 1.8300 | 1.8800 | 1.6700 | 1.7800 | 1.7800 | 599,700 |
| Oct 4, 2023 | 1.9300 | 1.9400 | 1.8200 | 1.8400 | 1.8400 | 504,500 |
| Oct 3, 2023 | 1.9900 | 1.9900 | 1.9000 | 1.9100 | 1.9100 | 244,000 |
| Oct 2, 2023 | 2.0400 | 2.0400 | 1.9500 | 1.9900 | 1.9900 | 240,000 |
| Sep 29, 2023 | 2.0300 | 2.1100 | 2.0100 | 2.0600 | 2.0600 | 317,400 |
| Sep 28, 2023 | 1.9200 | 2.0300 | 1.9000 | 2.0200 | 2.0200 | 294,900 |
| Sep 27, 2023 | 1.9700 | 2.0100 | 1.9100 | 1.9300 | 1.9300 | 208,000 |
| Sep 26, 2023 | 2.0400 | 2.0600 | 1.9600 | 1.9700 | 1.9700 | 246,900 |
| Sep 25, 2023 | 1.9800 | 2.0700 | 1.9700 | 2.0500 | 2.0500 | 234,700 |
| Sep 22, 2023 | 2.0900 | 2.1100 | 2.0000 | 2.0000 | 2.0000 | 164,900 |
| Sep 21, 2023 | 2.0400 | 2.1100 | 2.0300 | 2.0800 | 2.0800 | 225,500 |
| Sep 20, 2023 | 2.1700 | 2.2000 | 2.0500 | 2.0700 | 2.0700 | 273,600 |
| Sep 19, 2023 | 2.1500 | 2.1700 | 2.0400 | 2.1400 | 2.1400 | 248,900 |
| Sep 18, 2023 | 2.1800 | 2.1900 | 2.1300 | 2.1400 | 2.1400 | 288,000 |
| Sep 15, 2023 | 2.2600 | 2.3000 | 2.1600 | 2.1900 | 2.1900 | 381,500 |
| Sep 14, 2023 | 2.2300 | 2.2800 | 2.2200 | 2.2600 | 2.2600 | 219,100 |
| Sep 13, 2023 | 2.2000 | 2.2500 | 2.1500 | 2.2200 | 2.2200 | 263,500 |
| Sep 12, 2023 | 2.0500 | 2.2300 | 2.0200 | 2.2000 | 2.2000 | 369,200 |
| Sep 11, 2023 | 2.0900 | 2.1000 | 1.9900 | 2.0500 | 2.0500 | 283,000 |
| Sep 8, 2023 | 2.0600 | 2.1000 | 2.0200 | 2.0600 | 2.0600 | 358,400 |
| Sep 7, 2023 | 2.0600 | 2.1000 | 2.0100 | 2.0800 | 2.0800 | 307,900 |
| Sep 6, 2023 | 2.1000 | 2.1200 | 2.0500 | 2.0500 | 2.0500 | 222,800 |
| Sep 5, 2023 | 2.1900 | 2.1900 | 2.0700 | 2.1200 | 2.1200 | 242,200 |
| Sep 1, 2023 | 2.1500 | 2.2900 | 2.1500 | 2.1900 | 2.1900 | 298,200 |
| Aug 31, 2023 | 2.1600 | 2.1600 | 2.0600 | 2.1200 | 2.1200 | 344,400 |
| Aug 30, 2023 | 2.0800 | 2.1500 | 2.0400 | 2.1300 | 2.1300 | 358,800 |
| Aug 29, 2023 | 1.9900 | 2.1400 | 1.9900 | 2.0900 | 2.0900 | 411,700 |
| Aug 28, 2023 | 2.0300 | 2.0900 | 1.9800 | 1.9900 | 1.9900 | 282,100 |
| Aug 25, 2023 | 2.0000 | 2.0600 | 1.9900 | 2.0200 | 2.0200 | 287,400 |
| Aug 24, 2023 | 2.1000 | 2.1400 | 1.9900 | 2.0000 | 2.0000 | 224,400 |
| Aug 23, 2023 | 2.1000 | 2.1300 | 2.0500 | 2.0900 | 2.0900 | 555,600 |
| Aug 22, 2023 | 2.1100 | 2.1200 | 2.0500 | 2.0900 | 2.0900 | 423,200 |
| Aug 21, 2023 | 1.9700 | 2.1100 | 1.9500 | 2.0900 | 2.0900 | 1,058,500 |
| Aug 18, 2023 | 1.9900 | 2.0300 | 1.9700 | 2.0000 | 2.0000 | 243,400 |
| Aug 17, 2023 | 1.9700 | 2.0600 | 1.9600 | 2.0000 | 2.0000 | 326,500 |
| Aug 16, 2023 | 2.0200 | 2.1100 | 1.9900 | 1.9900 | 1.9900 | 395,000 |
| Aug 15, 2023 | 2.0500 | 2.0900 | 1.9800 | 2.0000 | 2.0000 | 474,100 |
| Aug 14, 2023 | 2.1300 | 2.1300 | 2.0000 | 2.1000 | 2.1000 | 494,800 |
| Aug 11, 2023 | 2.1800 | 2.2200 | 1.9700 | 2.1300 | 2.1300 | 758,300 |
| Aug 10, 2023 | 2.1200 | 2.2600 | 1.9000 | 2.2500 | 2.2500 | 1,833,400 |
| Aug 9, 2023 | 2.4800 | 2.5300 | 2.3000 | 2.4100 | 2.4100 | 475,100 |
| Aug 8, 2023 | 2.6300 | 2.6300 | 2.4100 | 2.5100 | 2.5100 | 319,200 |
| Aug 7, 2023 | 2.5700 | 2.6600 | 2.5300 | 2.6500 | 2.6500 | 211,300 |
| Aug 4, 2023 | 2.6900 | 2.7000 | 2.5600 | 2.5700 | 2.5700 | 225,900 |
| Aug 3, 2023 | 2.6100 | 2.7000 | 2.6000 | 2.6800 | 2.6800 | 151,800 |
| Aug 2, 2023 | 2.7000 | 2.7100 | 2.6100 | 2.6200 | 2.6200 | 172,500 |
| Aug 1, 2023 | 2.7500 | 2.7700 | 2.6400 | 2.7200 | 2.7200 | 289,200 |
| Jul 31, 2023 | 2.7700 | 2.8200 | 2.7700 | 2.7800 | 2.7800 | 208,900 |
| Jul 28, 2023 | 2.7200 | 2.8100 | 2.7000 | 2.7800 | 2.7800 | 187,100 |
| Jul 27, 2023 | 2.7400 | 2.8400 | 2.6700 | 2.6900 | 2.6900 | 276,800 |
| Jul 26, 2023 | 2.7100 | 2.7700 | 2.6900 | 2.7600 | 2.7600 | 151,700 |
| Jul 25, 2023 | 2.8400 | 2.8700 | 2.6800 | 2.7100 | 2.7100 | 182,500 |
| Jul 24, 2023 | 2.7200 | 2.9200 | 2.7000 | 2.8700 | 2.8700 | 331,500 |
| Jul 21, 2023 | 2.5700 | 2.7600 | 2.5500 | 2.7100 | 2.7100 | 674,800 |
| Jul 20, 2023 | 2.5700 | 2.5700 | 2.5000 | 2.5400 | 2.5400 | 167,400 |
| Jul 19, 2023 | 2.5500 | 2.6100 | 2.5400 | 2.5600 | 2.5600 | 117,600 |
| Jul 18, 2023 | 2.6800 | 2.6900 | 2.5400 | 2.5600 | 2.5600 | 289,300 |
| Jul 17, 2023 | 2.6900 | 2.7000 | 2.5800 | 2.6700 | 2.6700 | 307,700 |
| Jul 14, 2023 | 2.6600 | 2.6900 | 2.6100 | 2.6900 | 2.6900 | 409,600 |
| Jul 13, 2023 | 2.6500 | 2.6900 | 2.5600 | 2.6400 | 2.6400 | 526,300 |
| Jul 12, 2023 | 2.7200 | 2.7300 | 2.6400 | 2.6500 | 2.6500 | 265,000 |
| Jul 11, 2023 | 2.7000 | 2.8000 | 2.6300 | 2.6400 | 2.6400 | 1,031,500 |
| Jul 10, 2023 | 2.6300 | 2.7000 | 2.6000 | 2.7000 | 2.7000 | 328,100 |
| Jul 7, 2023 | 2.6300 | 2.6800 | 2.5900 | 2.6500 | 2.6500 | 279,400 |
| Jul 6, 2023 | 2.6100 | 2.6200 | 2.5200 | 2.6000 | 2.6000 | 448,300 |
| Jul 5, 2023 | 2.7400 | 2.7500 | 2.6100 | 2.6600 | 2.6600 | 421,100 |
| Jul 3, 2023 | 2.5900 | 2.8000 | 2.5400 | 2.7900 | 2.7900 | 311,000 |
| Jun 30, 2023 | 2.5700 | 2.5900 | 2.4800 | 2.5700 | 2.5700 | 533,600 |
| Jun 29, 2023 | 2.4900 | 2.5600 | 2.4700 | 2.5600 | 2.5600 | 466,800 |
| Jun 28, 2023 | 2.5000 | 2.5000 | 2.4400 | 2.4900 | 2.4900 | 266,600 |
| Jun 27, 2023 | 2.4500 | 2.5400 | 2.4100 | 2.5400 | 2.5400 | 283,800 |
| Jun 26, 2023 | 2.4900 | 2.5700 | 2.4200 | 2.4300 | 2.4300 | 495,000 |
| Jun 23, 2023 | 2.3600 | 2.5200 | 2.3100 | 2.5000 | 2.5000 | 852,300 |
| Jun 22, 2023 | 2.4500 | 2.4600 | 2.3100 | 2.4300 | 2.4300 | 270,100 |
| Jun 21, 2023 | 2.4000 | 2.5200 | 2.3400 | 2.4500 | 2.4500 | 474,700 |
| Jun 20, 2023 | 2.3000 | 2.4400 | 2.3000 | 2.4000 | 2.4000 | 453,300 |
| Jun 16, 2023 | 2.3200 | 2.3500 | 2.2100 | 2.3400 | 2.3400 | 1,654,700 |
| Jun 15, 2023 | 2.2500 | 2.3100 | 2.2100 | 2.2800 | 2.2800 | 661,500 |
| Jun 14, 2023 | 2.3700 | 2.4400 | 2.2700 | 2.2800 | 2.2800 | 352,100 |
| Jun 13, 2023 | 2.3200 | 2.4100 | 2.3000 | 2.3500 | 2.3500 | 823,900 |
| Jun 12, 2023 | 2.2900 | 2.3900 | 2.2500 | 2.3100 | 2.3100 | 295,300 |
| Jun 9, 2023 | 2.4600 | 2.4600 | 2.2800 | 2.3000 | 2.3000 | 376,800 |
| Jun 8, 2023 | 2.5400 | 2.6000 | 2.3500 | 2.4800 | 2.4800 | 840,700 |
| Jun 7, 2023 | 2.3400 | 2.5500 | 2.3400 | 2.5400 | 2.5400 | 1,035,000 |
| Jun 6, 2023 | 2.1700 | 2.3800 | 2.1500 | 2.3500 | 2.3500 | 804,100 |
| Jun 5, 2023 | 2.2600 | 2.2900 | 2.1500 | 2.1700 | 2.1700 | 604,000 |
| Jun 2, 2023 | 2.1400 | 2.3000 | 2.1300 | 2.3000 | 2.3000 | 590,400 |
| Jun 1, 2023 | 2.0200 | 2.1600 | 1.9900 | 2.1300 | 2.1300 | 926,900 |
| May 31, 2023 | 2.1700 | 2.1800 | 1.9900 | 2.0300 | 2.0300 | 1,171,700 |
| May 30, 2023 | 2.3300 | 2.3300 | 2.1100 | 2.1700 | 2.1700 | 730,000 |
| May 26, 2023 | 2.2700 | 2.3500 | 2.2600 | 2.2900 | 2.2900 | 760,200 |
| May 25, 2023 | 2.1800 | 2.3200 | 2.1800 | 2.2900 | 2.2900 | 908,000 |
| May 24, 2023 | 2.3000 | 2.3400 | 2.1700 | 2.1900 | 2.1900 | 1,002,400 |
| May 23, 2023 | 2.1000 | 2.3400 | 2.0900 | 2.3000 | 2.3000 | 1,035,800 |
| May 22, 2023 | 2.0400 | 2.1700 | 2.0300 | 2.0900 | 2.0900 | 915,800 |
| May 19, 2023 | 2.1300 | 2.1600 | 1.9900 | 2.0300 | 2.0300 | 1,173,600 |
| May 18, 2023 | 2.0800 | 2.2100 | 2.0300 | 2.1300 | 2.1300 | 1,300,500 |
| May 17, 2023 | 1.9600 | 2.1300 | 1.8900 | 2.0500 | 2.0500 | 1,651,600 |
| May 16, 2023 | 2.1500 | 2.2300 | 1.9200 | 1.9400 | 1.9400 | 3,623,000 |
| May 15, 2023 | 2.6200 | 2.6500 | 2.0700 | 2.1400 | 2.1400 | 4,682,100 |
| May 12, 2023 | 2.9000 | 2.9000 | 2.6100 | 2.6200 | 2.6200 | 637,700 |
| May 11, 2023 | 3.1600 | 3.3000 | 2.7800 | 2.8700 | 2.8700 | 667,700 |
| May 10, 2023 | 3.2200 | 3.2700 | 3.1700 | 3.2200 | 3.2200 | 228,400 |
| May 9, 2023 | 3.1200 | 3.2400 | 3.0600 | 3.1600 | 3.1600 | 391,400 |
| May 8, 2023 | 3.1900 | 3.2000 | 3.1300 | 3.1500 | 3.1500 | 171,100 |
| May 5, 2023 | 3.1600 | 3.2100 | 3.1300 | 3.2000 | 3.2000 | 242,000 |
| May 4, 2023 | 3.2400 | 3.2500 | 3.0000 | 3.0800 | 3.0800 | 403,500 |
| May 3, 2023 | 3.3100 | 3.4100 | 3.2700 | 3.2800 | 3.2800 | 175,200 |
| May 2, 2023 | 3.2700 | 3.3200 | 3.2000 | 3.3000 | 3.3000 | 325,000 |
| May 1, 2023 | 3.3500 | 3.4300 | 3.2800 | 3.3000 | 3.3000 | 266,100 |
| Apr 28, 2023 | 3.3300 | 3.4500 | 3.3300 | 3.3600 | 3.3600 | 232,800 |
| Apr 27, 2023 | 3.3500 | 3.3900 | 3.3000 | 3.3600 | 3.3600 | 190,200 |
| Apr 26, 2023 | 3.3800 | 3.4500 | 3.2900 | 3.3100 | 3.3100 | 340,900 |
| Apr 25, 2023 | 3.4600 | 3.5100 | 3.4100 | 3.4100 | 3.4100 | 333,800 |
| Apr 24, 2023 | 3.5700 | 3.5700 | 3.4400 | 3.5200 | 3.5200 | 284,800 |
| Apr 21, 2023 | 3.4800 | 3.6100 | 3.4500 | 3.5700 | 3.5700 | 427,800 |
| Apr 20, 2023 | 3.5400 | 3.5900 | 3.4600 | 3.5000 | 3.5000 | 725,200 |
| Apr 19, 2023 | 3.4300 | 3.6500 | 3.4300 | 3.6000 | 3.6000 | 750,400 |
Related Tickers
WOSG.L Watches of Switzerland Group plc
336.00
-3.89%
MOV Movado Group, Inc.
24.82
+0.32%
CPRI Capri Holdings Limited
37.83
-0.11%
REAL The RealReal, Inc.
3.1500
-0.32%
LANV Lanvin Group Holdings Limited
1.5300
+2.00%
TPR Tapestry, Inc.
40.50
+0.02%
CTHR Charles & Colvard, Ltd.
0.3411
-1.90%
SIG Signet Jewelers Limited
93.98
-2.57%
JEWL Adamas One Corp.
0.3499
-4.40%
BRLT Brilliant Earth Group, Inc.
2.7800
+1.83%