NASDAQ:FOSL
Fossil Group Stock Price (Quote)
$0.780
+0.0002 (+0.0257%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.761 | $1.07 | Thursday, 18th Apr 2024 FOSL stock ended at $0.780. This is 0.0257% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 6.33% from a day low at $0.763 to a day high of $0.81. |
| 90 days | $0.761 | $1.38 | |
| 52 weeks | $0.761 | $3.61 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $0.780 | $0.81 | $0.763 | $0.780 | 620 868 |
| 2024-04-17 | $0.82 | $0.83 | $0.761 | $0.780 | 685 471 |
| 2024-04-16 | $0.84 | $0.88 | $0.781 | $0.80 | 582 769 |
| 2024-04-15 | $0.91 | $0.93 | $0.82 | $0.83 | 477 059 |
| 2024-04-12 | $0.94 | $0.95 | $0.88 | $0.90 | 289 589 |
| 2024-04-11 | $0.96 | $0.98 | $0.93 | $0.95 | 302 692 |
| 2024-04-10 | $0.98 | $1.04 | $0.93 | $0.96 | 426 608 |
| 2024-04-09 | $0.99 | $1.03 | $0.96 | $1.01 | 223 700 |
| 2024-04-08 | $0.95 | $0.99 | $0.92 | $0.99 | 280 525 |
| 2024-04-05 | $0.93 | $0.97 | $0.92 | $0.95 | 239 004 |
| 2024-04-04 | $0.97 | $0.99 | $0.91 | $0.94 | 412 661 |
| 2024-04-03 | $1.02 | $1.02 | $0.95 | $0.96 | 359 189 |
| 2024-04-02 | $1.04 | $1.07 | $0.97 | $1.02 | 450 891 |
| 2024-04-01 | $1.02 | $1.06 | $1.01 | $1.06 | 709 454 |
| 2024-03-28 | $0.97 | $1.05 | $0.96 | $1.02 | 429 946 |
| 2024-03-27 | $0.88 | $0.98 | $0.87 | $0.97 | 507 403 |
| 2024-03-26 | $0.89 | $0.92 | $0.87 | $0.89 | 675 153 |
| 2024-03-25 | $0.89 | $0.91 | $0.83 | $0.90 | 1 068 970 |
| 2024-03-22 | $0.93 | $0.97 | $0.88 | $0.88 | 834 039 |
| 2024-03-21 | $1.04 | $1.04 | $0.92 | $0.96 | 1 316 193 |
| 2024-03-20 | $0.93 | $1.07 | $0.91 | $1.01 | 1 123 316 |
| 2024-03-19 | $0.85 | $0.94 | $0.85 | $0.93 | 1 105 826 |
| 2024-03-18 | $0.90 | $0.91 | $0.81 | $0.85 | 942 520 |
| 2024-03-15 | $0.82 | $0.92 | $0.780 | $0.87 | 4 134 960 |
| 2024-03-14 | $0.82 | $0.90 | $0.785 | $0.81 | 1 661 940 |
