NASDAQ:FOSL
Fossil Group Stock Price (Quote)
$0.791
+0.0022 (+0.279%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.759 | $1.07 | Friday, 26th Apr 2024 FOSL stock ended at $0.791. This is 0.279% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.37% from a day low at $0.790 to a day high of $0.82. |
| 90 days | $0.759 | $1.25 | |
| 52 weeks | $0.759 | $3.45 |
| Date | Open | High | Low | Close | Volume |
| Mar 23, 2023 | $3.22 | $3.30 | $3.06 | $3.09 | 511 403 |
| Mar 22, 2023 | $3.30 | $3.30 | $3.16 | $3.16 | 384 560 |
| Mar 21, 2023 | $3.29 | $3.40 | $3.28 | $3.31 | 336 934 |
| Mar 20, 2023 | $3.25 | $3.28 | $3.14 | $3.19 | 402 314 |
| Mar 17, 2023 | $3.25 | $3.33 | $3.14 | $3.21 | 1 119 570 |
| Mar 16, 2023 | $3.35 | $3.44 | $3.29 | $3.29 | 481 608 |
| Mar 15, 2023 | $3.37 | $3.44 | $3.32 | $3.42 | 634 622 |
| Mar 14, 2023 | $3.76 | $3.76 | $3.39 | $3.44 | 818 370 |
| Mar 13, 2023 | $3.50 | $3.76 | $3.45 | $3.60 | 696 380 |
| Mar 10, 2023 | $3.73 | $3.75 | $3.52 | $3.56 | 757 736 |
| Mar 09, 2023 | $4.14 | $4.14 | $3.57 | $3.68 | 794 135 |
| Mar 08, 2023 | $4.25 | $4.31 | $4.10 | $4.12 | 659 039 |
| Mar 07, 2023 | $4.31 | $4.40 | $4.24 | $4.25 | 493 367 |
| Mar 06, 2023 | $4.56 | $4.60 | $4.29 | $4.29 | 535 913 |
| Mar 03, 2023 | $4.45 | $4.60 | $4.42 | $4.57 | 375 114 |
| Mar 02, 2023 | $4.27 | $4.51 | $4.21 | $4.45 | 279 170 |
| Mar 01, 2023 | $4.31 | $4.44 | $4.30 | $4.32 | 290 667 |
| Feb 28, 2023 | $4.26 | $4.41 | $4.26 | $4.33 | 309 892 |
| Feb 27, 2023 | $4.31 | $4.33 | $4.18 | $4.27 | 195 849 |
| Feb 24, 2023 | $4.19 | $4.31 | $4.12 | $4.25 | 361 613 |
| Feb 23, 2023 | $4.35 | $4.41 | $4.18 | $4.24 | 309 849 |
| Feb 22, 2023 | $4.31 | $4.40 | $4.21 | $4.32 | 364 993 |
| Feb 21, 2023 | $4.36 | $4.42 | $4.30 | $4.30 | 347 344 |
| Feb 17, 2023 | $4.43 | $4.50 | $4.32 | $4.40 | 922 147 |
| Feb 16, 2023 | $4.66 | $4.71 | $4.39 | $4.40 | 361 816 |
