NASDAQ:FOSL
$5.50
(
-1.79%
)
Friday, 27th Jan 2023
Fossil Group Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.88 | $5.91 | Friday, 27th Jan 2023 FOSL stock ended at $5.50. This is 1.79% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.91% from a day low at $5.50 to a day high of $5.66. |
| 90 days | $3.31 | $5.91 | |
| 52 weeks | $3.25 | $14.58 |
Historical Fossil Group prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $5.57 | $5.66 | $5.50 | $5.50 | 494 622 |
| 2023-01-26 | $5.73 | $5.84 | $5.51 | $5.60 | 332 225 |
| 2023-01-25 | $5.50 | $5.74 | $5.49 | $5.69 | 464 400 |
| 2023-01-24 | $5.67 | $5.68 | $5.43 | $5.47 | 185 810 |
| 2023-01-23 | $5.51 | $5.74 | $5.41 | $5.71 | 213 880 |
| 2023-01-20 | $5.30 | $5.60 | $5.30 | $5.50 | 452 136 |
| 2023-01-19 | $5.28 | $5.31 | $5.13 | $5.20 | 253 800 |
| 2023-01-18 | $5.61 | $5.91 | $5.34 | $5.37 | 273 312 |
| 2023-01-17 | $5.83 | $5.83 | $5.54 | $5.61 | 261 600 |
| 2023-01-13 | $5.54 | $5.89 | $5.53 | $5.82 | 491 000 |
| 2023-01-12 | $5.50 | $5.68 | $5.48 | $5.59 | 500 006 |
| 2023-01-11 | $5.14 | $5.57 | $4.96 | $5.47 | 678 300 |
| 2023-01-10 | $4.88 | $5.09 | $4.88 | $5.09 | 257 700 |
| 2023-01-09 | $4.95 | $5.00 | $4.77 | $4.94 | 310 900 |
| 2023-01-06 | $4.84 | $5.00 | $4.79 | $4.94 | 324 205 |
| 2023-01-05 | $4.90 | $4.91 | $4.64 | $4.78 | 283 838 |
| 2023-01-04 | $4.59 | $4.88 | $4.55 | $4.86 | 477 120 |
| 2023-01-03 | $4.38 | $4.55 | $4.31 | $4.45 | 492 135 |
| 2022-12-30 | $4.07 | $4.33 | $4.06 | $4.31 | 416 088 |
| 2022-12-29 | $4.05 | $4.24 | $3.99 | $4.16 | 421 294 |
| 2022-12-28 | $4.04 | $4.13 | $3.88 | $3.98 | 438 037 |
| 2022-12-27 | $3.95 | $4.07 | $3.89 | $4.05 | 448 849 |
| 2022-12-23 | $3.97 | $3.99 | $3.91 | $3.98 | 234 534 |
| 2022-12-22 | $3.91 | $4.01 | $3.79 | $3.97 | 382 111 |
| 2022-12-21 | $3.95 | $4.12 | $3.93 | $3.97 | 437 141 |
| 2022-12-20 | $3.87 | $3.99 | $3.82 | $3.90 | 546 813 |
| 2022-12-19 | $4.14 | $4.18 | $3.86 | $3.87 | 482 402 |
| 2022-12-16 | $4.28 | $4.37 | $4.02 | $4.17 | 1 243 109 |
| 2022-12-15 | $4.74 | $4.74 | $4.32 | $4.35 | 470 468 |
| 2022-12-14 | $4.70 | $4.85 | $4.70 | $4.83 | 467 922 |
| 2022-12-13 | $4.72 | $4.96 | $4.59 | $4.65 | 474 725 |
| 2022-12-12 | $4.61 | $4.65 | $4.42 | $4.59 | 602 746 |
| 2022-12-09 | $4.64 | $4.77 | $4.54 | $4.61 | 583 641 |
| 2022-12-08 | $4.71 | $4.79 | $4.61 | $4.70 | 232 969 |
| 2022-12-07 | $4.63 | $4.85 | $4.57 | $4.67 | 451 541 |
| 2022-12-06 | $4.51 | $4.77 | $4.46 | $4.67 | 761 309 |
| 2022-12-05 | $4.58 | $4.66 | $4.44 | $4.51 | 710 892 |
| 2022-12-02 | $4.74 | $4.77 | $4.54 | $4.62 | 798 371 |
| 2022-12-01 | $4.81 | $4.94 | $4.70 | $4.88 | 649 624 |
| 2022-11-30 | $4.77 | $4.92 | $4.69 | $4.77 | 668 491 |
| 2022-11-29 | $4.61 | $4.84 | $4.61 | $4.74 | 598 446 |
| 2022-11-28 | $4.70 | $4.84 | $4.57 | $4.59 | 699 740 |
| 2022-11-25 | $4.90 | $4.91 | $4.70 | $4.79 | 175 744 |
| 2022-11-23 | $4.95 | $5.03 | $4.79 | $4.83 | 431 087 |
| 2022-11-22 | $4.70 | $4.92 | $4.70 | $4.91 | 563 836 |
| 2022-11-21 | $4.93 | $4.95 | $4.54 | $4.58 | 656 606 |
| 2022-11-18 | $5.44 | $5.44 | $4.83 | $4.85 | 691 434 |
| 2022-11-17 | $4.70 | $5.39 | $4.70 | $5.24 | 1 634 184 |
| 2022-11-16 | $4.70 | $4.91 | $4.45 | $4.57 | 478 426 |
| 2022-11-15 | $4.55 | $4.99 | $4.53 | $4.95 | 709 300 |
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.
