$5.50 (-1.79%)

Volume: 494.622k

Closed: Jan 27, 2023

Hollow Logo Score: -0.800
Fossil Group Stock
$5.50 (-1.79%)

Volume: 494.622k

Closed: Jan 27, 2023

Score Hollow Logo -0.800
NASDAQ:FOSL

Fossil Group Stock Price (Quote)

$5.50 ( -1.79% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

About Fossil Group

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT