Fossil

FOSL
🏛️ usa →
2.72
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.31 10.59 10.10 10.29 0.3M
2021-12-30 9.95 10.71 9.88 10.33 0.4M
2021-12-29 10.13 10.19 9.97 10.14 0.3M
2021-12-28 10.15 10.38 10.04 10.19 0.4M
2021-12-27 10.17 10.41 10.00 10.20 0.3M
2021-12-23 9.90 10.21 9.79 10.17 0.4M
2021-12-22 9.71 10.02 9.62 9.83 0.4M
2021-12-21 9.43 9.83 9.43 9.69 0.6M
2021-12-20 9.48 9.48 8.85 9.26 0.9M
2021-12-17 9.56 9.80 9.36 9.67 2.5M
2021-12-16 10.12 10.20 9.42 9.55 0.6M
2021-12-15 9.92 10.08 9.47 10.04 0.7M
2021-12-14 10.00 10.33 9.89 9.99 0.5M
2021-12-13 10.33 10.44 9.73 10.10 0.8M
2021-12-10 10.91 11.03 10.32 10.44 0.5M
2021-12-09 11.05 11.40 10.84 10.85 0.4M
2021-12-08 10.84 11.31 10.64 11.23 0.6M
2021-12-07 10.77 11.09 10.56 10.84 0.6M
2021-12-06 10.56 10.72 10.37 10.53 1.1M
2021-12-03 10.80 10.86 10.23 10.54 0.6M
2021-12-02 10.83 10.96 10.41 10.86 0.8M
2021-12-01 12.33 12.49 10.83 10.83 1.1M
2021-11-30 11.93 12.10 11.50 11.95 1.1M
2021-11-29 12.29 12.62 12.00 12.02 0.7M
2021-11-26 12.50 12.56 11.80 12.21 0.6M
2021-11-24 12.90 13.05 12.41 12.85 0.5M
2021-11-23 13.29 13.51 12.96 13.04 0.7M
2021-11-22 14.42 14.55 13.42 13.44 0.9M
2021-11-19 14.97 15.16 14.31 14.36 1.1M
2021-11-18 15.41 15.87 15.10 15.19 0.8M
2021-11-17 16.09 16.36 15.47 15.51 0.6M
2021-11-16 16.41 16.62 16.07 16.25 0.6M
2021-11-15 17.30 17.72 16.39 16.44 1.0M
2021-11-12 17.30 17.35 16.67 17.00 1.5M
2021-11-11 18.19 20.00 16.65 16.98 19.1M
2021-11-10 14.36 14.56 13.78 13.84 1.2M
2021-11-09 14.02 14.61 13.78 14.55 0.7M
2021-11-08 14.04 14.67 13.99 14.06 0.6M
2021-11-05 13.89 14.25 13.78 14.00 0.3M
2021-11-04 13.46 13.88 13.35 13.68 0.6M
2021-11-03 12.33 13.49 12.26 13.38 0.6M
2021-11-02 12.66 12.66 11.96 12.25 0.3M
2021-11-01 12.03 12.67 11.94 12.57 0.4M
2021-10-29 11.84 12.01 11.63 11.82 0.2M
2021-10-28 11.66 11.97 11.54 11.75 0.2M
2021-10-27 11.96 11.96 11.59 11.62 0.2M
2021-10-26 12.28 12.38 11.93 12.03 0.2M
2021-10-25 11.81 12.23 11.81 12.18 0.2M
2021-10-22 11.97 12.02 11.71 11.78 0.2M
2021-10-21 12.08 12.36 11.92 12.05 0.3M
2021-10-20 12.27 12.49 12.03 12.12 0.3M
2021-10-19 12.54 12.72 12.15 12.37 0.2M
2021-10-18 12.33 12.70 12.26 12.42 0.4M
2021-10-15 12.76 13.29 12.43 12.46 0.5M
2021-10-14 12.45 12.51 12.22 12.51 0.4M
2021-10-13 12.17 12.27 11.79 12.23 0.4M
2021-10-12 11.64 12.11 11.64 12.00 0.4M
2021-10-11 11.59 11.99 11.54 11.57 0.3M
2021-10-08 11.92 12.00 11.46 11.51 0.5M
2021-10-07 11.70 12.22 11.59 11.96 0.3M
2021-10-06 12.11 12.16 11.42 11.55 0.7M
2021-10-05 12.62 12.68 12.25 12.26 0.3M
2021-10-04 11.98 12.64 11.83 12.52 0.3M
2021-10-01 11.94 12.12 11.47 11.99 0.4M
2021-09-30 12.92 12.95 11.76 11.85 0.7M
2021-09-29 13.14 13.23 12.84 12.96 0.2M
2021-09-28 13.43 13.56 13.05 13.09 0.3M
2021-09-27 13.38 13.86 13.02 13.46 0.4M
2021-09-24 13.15 13.43 12.83 13.36 0.2M
2021-09-23 12.86 13.38 12.82 13.32 0.3M
2021-09-22 12.65 13.06 12.51 12.77 0.3M
2021-09-21 12.57 12.81 12.30 12.52 0.3M
2021-09-20 12.12 12.50 11.93 12.48 0.3M
2021-09-17 12.72 12.94 12.37 12.42 1.1M
2021-09-16 12.71 12.94 12.60 12.63 0.3M
2021-09-15 12.26 12.70 12.16 12.68 0.4M
2021-09-14 12.55 12.55 12.04 12.30 0.4M
2021-09-13 12.56 12.56 12.16 12.45 0.4M
2021-09-10 12.73 12.94 12.30 12.33 0.3M
2021-09-09 12.49 12.89 12.20 12.73 0.4M
2021-09-08 12.98 13.00 12.36 12.40 0.4M
2021-09-07 13.40 13.67 12.95 12.98 0.3M
2021-09-03 13.39 13.57 12.89 13.44 0.5M
2021-09-02 13.87 14.40 13.45 13.48 0.9M
2021-09-01 13.51 13.97 13.44 13.91 0.4M
2021-08-31 13.74 13.78 13.24 13.40 0.4M
2021-08-30 13.98 14.09 13.54 13.72 0.4M
2021-08-27 13.82 14.09 13.69 13.97 0.5M
2021-08-26 14.02 14.02 13.18 13.79 0.4M
2021-08-25 14.36 14.36 13.97 14.14 0.3M
2021-08-24 13.60 14.38 13.60 14.33 0.4M
2021-08-23 13.69 13.78 13.46 13.51 0.3M
2021-08-20 12.92 13.42 12.84 13.42 0.3M
2021-08-19 12.93 13.27 12.72 12.95 0.4M
2021-08-18 13.08 13.87 12.98 13.22 0.4M
2021-08-17 13.56 13.67 12.87 13.13 0.5M
2021-08-16 13.69 14.12 13.58 13.78 0.5M
2021-08-13 13.72 14.10 13.20 13.87 0.5M
2021-08-12 13.70 14.11 12.66 13.98 1.2M
2021-08-11 12.80 13.06 12.34 12.80 0.9M
2021-08-10 12.39 12.84 12.20 12.81 0.4M
2021-08-09 12.63 12.63 12.14 12.42 0.4M
2021-08-06 12.40 12.82 12.15 12.63 0.6M
2021-08-05 11.56 12.35 11.55 12.16 0.3M
2021-08-04 12.38 12.57 11.47 11.52 0.6M
2021-08-03 12.67 12.70 12.14 12.56 0.6M
2021-08-02 12.62 13.16 12.50 12.58 0.5M
2021-07-30 12.21 13.15 12.21 12.62 0.9M
2021-07-29 12.43 12.83 12.28 12.36 0.3M
2021-07-28 12.28 12.44 11.80 12.23 0.4M
2021-07-27 12.56 12.58 12.04 12.19 0.4M
2021-07-26 12.51 12.93 12.33 12.79 0.3M
2021-07-23 12.53 12.67 12.26 12.53 0.3M
2021-07-22 12.66 12.73 12.07 12.41 0.4M
2021-07-21 12.47 13.00 12.12 12.76 0.3M
2021-07-20 11.46 12.47 11.44 12.27 0.5M
2021-07-19 11.54 12.09 11.31 11.69 0.5M
2021-07-16 12.56 12.65 11.88 12.00 0.4M
2021-07-15 12.54 12.77 12.13 12.32 0.3M
2021-07-14 13.08 13.43 12.56 12.65 0.3M
2021-07-13 13.17 13.20 12.83 13.00 0.3M
2021-07-12 13.17 13.51 12.92 13.29 0.3M
2021-07-09 13.07 13.60 13.05 13.42 0.2M
2021-07-08 12.38 12.88 12.04 12.80 0.4M
2021-07-07 13.32 13.50 12.71 12.81 0.4M
2021-07-06 13.79 13.79 13.20 13.41 0.3M
2021-07-02 14.83 15.05 13.61 13.62 0.5M
2021-07-01 14.50 14.88 14.38 14.50 0.4M
2021-06-30 13.79 14.69 13.68 14.28 1.1M
2021-06-29 13.41 14.15 13.41 13.92 0.5M
2021-06-28 13.65 13.65 13.23 13.51 0.5M
2021-06-25 13.83 14.24 13.57 13.58 0.9M
2021-06-24 13.65 13.86 13.43 13.68 0.3M
2021-06-23 13.30 13.72 13.26 13.46 0.4M
2021-06-22 12.82 13.35 12.62 13.28 0.4M
2021-06-21 12.54 13.11 12.48 13.03 0.5M
2021-06-18 12.40 12.87 12.11 12.35 2.2M
2021-06-17 13.57 13.57 12.54 12.81 1.3M
2021-06-16 13.75 13.76 13.19 13.62 0.8M
2021-06-15 14.46 14.74 13.60 14.02 0.8M
2021-06-14 15.74 15.78 14.35 14.44 0.8M
2021-06-11 14.70 15.70 14.70 15.62 0.7M
2021-06-10 15.19 15.51 14.66 14.74 0.4M
2021-06-09 15.83 15.90 15.07 15.19 0.5M
2021-06-08 15.28 15.99 15.15 15.79 0.6M
2021-06-07 14.29 15.54 14.21 15.36 0.6M
2021-06-04 15.61 15.69 13.94 14.15 0.8M
2021-06-03 15.30 15.86 15.02 15.21 0.7M
2021-06-02 14.59 16.08 14.22 15.79 1.1M
2021-06-01 14.35 14.81 14.16 14.39 0.5M
2021-05-28 15.31 15.60 14.04 14.12 0.9M
2021-05-27 13.63 15.36 13.60 15.15 2.2M
2021-05-26 12.02 13.72 12.00 13.30 1.9M
2021-05-25 12.08 12.48 12.01 12.02 0.5M
2021-05-24 12.24 12.32 11.90 11.99 0.5M
2021-05-21 11.87 12.41 11.62 12.11 0.6M
2021-05-20 13.24 13.50 11.31 11.85 1.3M
2021-05-19 13.09 13.51 12.57 13.25 0.5M
2021-05-18 13.50 14.20 13.46 13.49 1.0M
2021-05-17 11.86 13.97 11.86 13.61 1.3M
2021-05-14 11.33 12.27 10.91 12.16 1.0M
2021-05-13 10.69 11.55 10.20 11.35 1.4M
2021-05-12 11.19 11.26 9.98 10.04 0.8M
2021-05-11 11.21 11.33 10.79 11.27 0.5M
2021-05-10 12.42 12.45 11.51 11.52 0.5M
2021-05-07 12.08 12.35 11.82 12.25 0.5M
2021-05-06 12.49 12.49 11.65 12.06 0.5M
2021-05-05 12.46 12.58 12.05 12.19 0.4M
2021-05-04 12.97 13.01 12.06 12.38 0.5M
2021-05-03 13.06 13.41 12.85 13.12 0.5M
2021-04-30 12.41 13.00 12.36 12.90 0.7M
2021-04-29 12.70 12.94 12.49 12.71 0.3M
2021-04-28 12.46 12.78 12.27 12.59 0.2M
2021-04-27 12.49 12.87 12.28 12.58 0.5M
2021-04-26 12.33 12.68 12.18 12.30 0.4M
2021-04-23 12.62 12.87 12.33 12.63 0.3M
2021-04-22 12.29 12.83 11.99 12.35 0.3M
2021-04-21 11.54 12.40 11.54 12.36 0.4M
2021-04-20 12.72 12.78 11.50 11.80 0.8M
2021-04-19 13.21 13.49 12.55 12.64 0.4M
2021-04-16 13.45 13.55 12.89 13.22 0.5M
2021-04-15 13.58 13.67 12.89 13.25 0.4M
2021-04-14 13.63 13.80 13.26 13.42 0.4M
2021-04-13 13.79 13.79 12.81 13.62 0.5M
2021-04-12 13.08 13.86 13.06 13.78 0.7M
2021-04-09 12.79 13.26 12.69 13.00 0.4M
2021-04-08 12.42 12.78 12.12 12.76 0.3M
2021-04-07 12.59 12.88 12.38 12.41 0.3M
2021-04-06 12.73 13.00 12.63 12.86 0.4M
2021-04-05 12.47 12.77 12.05 12.70 0.5M
2021-04-01 12.86 13.00 12.40 12.48 0.5M
2021-03-31 12.39 12.97 12.30 12.40 0.9M
2021-03-30 12.02 12.63 11.60 12.48 0.8M
2021-03-29 13.33 13.70 11.90 11.99 1.3M
2021-03-26 12.92 13.84 12.63 13.83 1.0M
2021-03-25 11.69 13.01 11.46 12.74 0.9M
2021-03-24 12.43 13.16 11.82 11.87 1.1M
2021-03-23 13.04 13.26 12.26 12.29 1.0M
2021-03-22 14.07 14.36 13.12 13.36 1.1M
2021-03-19 14.00 14.72 13.50 14.44 1.7M
2021-03-18 13.80 14.98 13.71 13.94 0.9M
2021-03-17 13.64 14.40 13.36 14.09 0.7M
2021-03-16 14.29 14.40 13.76 13.88 0.8M
2021-03-15 14.52 14.66 13.70 14.40 1.6M
2021-03-12 14.66 15.39 14.25 14.51 1.5M
2021-03-11 18.60 18.98 14.69 15.11 4.3M
2021-03-10 18.60 19.33 17.41 18.06 0.8M
2021-03-09 17.56 18.65 16.95 18.33 0.7M
2021-03-08 16.07 17.73 16.07 17.66 0.8M
2021-03-05 15.77 16.03 14.65 15.95 0.5M
2021-03-04 16.16 16.83 15.30 15.59 0.7M
2021-03-03 16.64 17.05 16.08 16.08 0.5M
2021-03-02 15.89 16.76 15.80 16.45 0.6M
2021-03-01 15.97 17.12 15.54 16.70 0.6M
2021-02-26 15.80 16.11 14.81 15.14 0.8M
2021-02-25 16.02 16.67 15.22 15.83 0.7M
2021-02-24 15.79 16.45 15.04 15.58 0.8M
2021-02-23 16.57 16.57 14.73 15.83 0.8M
2021-02-22 16.20 16.90 15.82 16.10 0.5M
2021-02-19 15.84 16.68 15.69 16.01 0.5M
2021-02-18 16.71 16.88 15.17 15.74 0.8M
2021-02-17 16.84 17.59 16.15 16.89 0.6M
2021-02-16 16.60 17.26 16.18 16.72 0.5M
2021-02-12 17.26 17.26 15.84 16.08 0.4M
2021-02-11 17.89 18.02 16.63 17.13 0.6M
2021-02-10 16.66 18.12 16.18 17.93 1.2M
2021-02-09 16.39 16.62 15.64 16.25 0.6M
2021-02-08 17.28 17.49 16.00 16.43 0.9M
2021-02-05 15.62 17.46 15.51 17.26 1.3M
2021-02-04 15.68 16.35 15.36 15.85 0.9M
2021-02-03 13.81 15.52 13.66 15.29 1.3M
2021-02-02 15.23 15.48 13.36 13.54 1.6M
2021-02-01 14.46 16.02 12.45 15.21 2.3M
2021-01-29 16.02 17.98 14.50 14.50 2.4M
2021-01-28 17.19 19.52 13.55 14.66 5.3M
2021-01-27 12.74 28.60 12.51 23.66 20.2M
2021-01-26 11.74 12.66 11.58 12.65 1.5M
2021-01-25 9.89 12.27 9.55 11.74 2.8M
2021-01-22 9.32 9.93 9.14 9.87 1.2M
2021-01-21 9.28 9.65 9.22 9.52 1.1M
2021-01-20 9.18 9.36 8.84 9.18 1.1M
2021-01-19 9.85 9.88 9.07 9.11 1.0M
2021-01-15 10.18 10.23 9.64 9.83 0.8M
2021-01-14 10.05 10.64 10.05 10.30 0.6M
2021-01-13 10.46 10.58 9.94 9.96 0.6M
2021-01-12 9.84 10.63 9.83 10.59 1.0M
2021-01-11 9.55 9.95 9.51 9.81 0.6M
2021-01-08 9.82 10.01 9.46 9.81 0.8M
2021-01-07 9.53 10.09 9.52 9.77 0.8M
2021-01-06 9.05 9.99 8.91 9.74 1.4M
2021-01-05 8.49 9.30 8.45 9.08 0.9M
2021-01-04 8.58 8.76 8.43 8.54 0.8M