NASDAQ:FOSL
$2.30
(
7.98%
)
Friday, 2nd Jun 2023
Fossil Group Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.89 | $3.41 | Friday, 2nd Jun 2023 FOSL stock ended at $2.30. This is 7.98% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 7.73% from a day low at $2.14 to a day high of $2.30. |
| 90 days | $1.89 | $4.60 | |
| 52 weeks | $1.89 | $7.34 |
Historical Fossil Group prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $2.14 | $2.30 | $2.14 | $2.30 | 584 398 |
| 2023-06-01 | $2.02 | $2.16 | $1.99 | $2.13 | 922 969 |
| 2023-05-31 | $2.17 | $2.18 | $1.99 | $2.03 | 1 168 922 |
| 2023-05-30 | $2.33 | $2.33 | $2.11 | $2.17 | 725 702 |
| 2023-05-26 | $2.31 | $2.35 | $2.26 | $2.29 | 754 921 |
| 2023-05-25 | $2.18 | $2.32 | $2.18 | $2.29 | 906 720 |
| 2023-05-24 | $2.30 | $2.34 | $2.17 | $2.19 | 996 319 |
| 2023-05-23 | $2.10 | $2.34 | $2.09 | $2.30 | 1 030 482 |
| 2023-05-22 | $2.04 | $2.17 | $2.03 | $2.09 | 905 928 |
| 2023-05-19 | $2.13 | $2.16 | $2.00 | $2.03 | 1 173 577 |
| 2023-05-18 | $2.08 | $2.21 | $2.03 | $2.13 | 1 295 160 |
| 2023-05-17 | $1.96 | $2.13 | $1.89 | $2.05 | 1 650 312 |
| 2023-05-16 | $2.15 | $2.23 | $1.92 | $1.94 | 3 617 443 |
| 2023-05-15 | $2.62 | $2.64 | $2.07 | $2.14 | 4 671 087 |
| 2023-05-12 | $2.90 | $2.90 | $2.61 | $2.62 | 637 375 |
| 2023-05-11 | $3.16 | $3.30 | $2.78 | $2.87 | 667 458 |
| 2023-05-10 | $3.22 | $3.26 | $3.17 | $3.22 | 222 700 |
| 2023-05-09 | $3.12 | $3.24 | $3.06 | $3.16 | 390 755 |
| 2023-05-08 | $3.19 | $3.19 | $3.13 | $3.15 | 167 938 |
| 2023-05-05 | $3.16 | $3.21 | $3.13 | $3.20 | 235 933 |
| 2023-05-04 | $3.24 | $3.25 | $3.00 | $3.08 | 395 929 |
| 2023-05-03 | $3.31 | $3.41 | $3.27 | $3.28 | 163 283 |
| 2023-05-02 | $3.27 | $3.32 | $3.20 | $3.30 | 317 359 |
| 2023-05-01 | $3.35 | $3.42 | $3.28 | $3.30 | 262 472 |
| 2023-04-28 | $3.33 | $3.45 | $3.33 | $3.36 | 230 581 |
| 2023-04-27 | $3.35 | $3.39 | $3.30 | $3.36 | 185 949 |
| 2023-04-26 | $3.38 | $3.45 | $3.29 | $3.31 | 339 421 |
| 2023-04-25 | $3.46 | $3.51 | $3.41 | $3.41 | 330 322 |
| 2023-04-24 | $3.57 | $3.57 | $3.44 | $3.52 | 283 410 |
| 2023-04-21 | $3.48 | $3.61 | $3.45 | $3.57 | 427 771 |
| 2023-04-20 | $3.54 | $3.59 | $3.46 | $3.50 | 725 215 |
| 2023-04-19 | $3.43 | $3.65 | $3.43 | $3.60 | 750 433 |
| 2023-04-18 | $3.33 | $3.46 | $3.22 | $3.45 | 1 173 366 |
| 2023-04-17 | $3.18 | $3.33 | $3.14 | $3.32 | 491 217 |
| 2023-04-14 | $3.20 | $3.30 | $3.15 | $3.18 | 247 344 |
| 2023-04-13 | $3.14 | $3.24 | $3.12 | $3.21 | 284 155 |
| 2023-04-12 | $3.36 | $3.37 | $3.11 | $3.12 | 333 386 |
| 2023-04-11 | $3.27 | $3.32 | $3.25 | $3.32 | 224 565 |
| 2023-04-10 | $3.17 | $3.33 | $3.17 | $3.26 | 563 655 |
| 2023-04-06 | $3.13 | $3.28 | $3.10 | $3.19 | 440 194 |
| 2023-04-05 | $3.24 | $3.24 | $3.11 | $3.15 | 772 385 |
| 2023-04-04 | $3.22 | $3.28 | $3.10 | $3.27 | 471 598 |
| 2023-04-03 | $3.20 | $3.38 | $3.19 | $3.25 | 300 132 |
| 2023-03-31 | $3.17 | $3.26 | $3.16 | $3.20 | 498 857 |
| 2023-03-30 | $3.22 | $3.28 | $3.14 | $3.15 | 259 826 |
| 2023-03-29 | $3.13 | $3.22 | $3.07 | $3.18 | 607 863 |
| 2023-03-28 | $3.01 | $3.19 | $3.00 | $3.01 | 456 178 |
| 2023-03-27 | $3.11 | $3.11 | $2.96 | $3.01 | 669 738 |
| 2023-03-24 | $3.06 | $3.11 | $3.02 | $3.05 | 495 670 |
| 2023-03-23 | $3.22 | $3.30 | $3.06 | $3.09 | 511 403 |
About Fossil Group
Fossil Group, Inc., together with its subsidiaries, designs, develops, markets, and distributes consumer fashion accessories in the United States, Europe, Asia, and internationally. The company's products include traditional watches, smartwatches, jewelry, handbags, small leather goods, belts, and sunglasses. It also manufactures and distributes private label brands, as well as purchases and resells branded products in non-FOSSIL branded retail s... FOSL Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
