NASDAQ:FOSL
Fossil Group Stock Price (Quote)
$0.789
-0.0191 (-2.36%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.759 | $1.07 | Thursday, 25th Apr 2024 FOSL stock ended at $0.789. This is 2.36% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.79% from a day low at $0.759 to a day high of $0.81. |
| 90 days | $0.759 | $1.29 | |
| 52 weeks | $0.759 | $3.45 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $0.788 | $0.81 | $0.759 | $0.789 | 614 844 |
| Apr 24, 2024 | $0.84 | $0.84 | $0.80 | $0.81 | 254 664 |
| Apr 23, 2024 | $0.84 | $0.86 | $0.82 | $0.84 | 453 157 |
| Apr 22, 2024 | $0.86 | $0.86 | $0.82 | $0.85 | 354 513 |
| Apr 19, 2024 | $0.80 | $0.86 | $0.783 | $0.85 | 419 637 |
| Apr 18, 2024 | $0.780 | $0.81 | $0.763 | $0.780 | 620 868 |
| Apr 17, 2024 | $0.82 | $0.83 | $0.761 | $0.780 | 685 471 |
| Apr 16, 2024 | $0.84 | $0.88 | $0.781 | $0.80 | 582 769 |
| Apr 15, 2024 | $0.91 | $0.93 | $0.82 | $0.83 | 477 059 |
| Apr 12, 2024 | $0.94 | $0.95 | $0.88 | $0.90 | 289 589 |
| Apr 11, 2024 | $0.96 | $0.98 | $0.93 | $0.95 | 302 692 |
| Apr 10, 2024 | $0.98 | $1.04 | $0.93 | $0.96 | 426 608 |
| Apr 09, 2024 | $0.99 | $1.03 | $0.96 | $1.01 | 223 700 |
| Apr 08, 2024 | $0.95 | $0.99 | $0.92 | $0.99 | 280 525 |
| Apr 05, 2024 | $0.93 | $0.97 | $0.92 | $0.95 | 239 004 |
| Apr 04, 2024 | $0.97 | $0.99 | $0.91 | $0.94 | 412 661 |
| Apr 03, 2024 | $1.02 | $1.02 | $0.95 | $0.96 | 359 189 |
| Apr 02, 2024 | $1.04 | $1.07 | $0.97 | $1.02 | 450 891 |
| Apr 01, 2024 | $1.02 | $1.06 | $1.01 | $1.06 | 709 454 |
| Mar 28, 2024 | $0.97 | $1.05 | $0.96 | $1.02 | 429 946 |
| Mar 27, 2024 | $0.88 | $0.98 | $0.87 | $0.97 | 507 403 |
| Mar 26, 2024 | $0.89 | $0.92 | $0.87 | $0.89 | 675 153 |
| Mar 25, 2024 | $0.89 | $0.91 | $0.83 | $0.90 | 1 068 970 |
| Mar 22, 2024 | $0.93 | $0.97 | $0.88 | $0.88 | 834 039 |
| Mar 21, 2024 | $1.04 | $1.04 | $0.92 | $0.96 | 1 316 193 |
