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 |
| Feb 15, 2023 | $4.66 | $4.79 | $4.63 | $4.76 | 235 858 |
| Feb 14, 2023 | $4.56 | $4.85 | $4.42 | $4.72 | 313 357 |
| Feb 13, 2023 | $4.46 | $4.65 | $4.38 | $4.60 | 342 459 |
| Feb 10, 2023 | $4.46 | $4.51 | $4.32 | $4.47 | 348 286 |
| Feb 09, 2023 | $4.75 | $4.98 | $4.49 | $4.50 | 693 175 |
| Feb 08, 2023 | $5.31 | $5.36 | $4.53 | $4.59 | 774 818 |
| Feb 07, 2023 | $5.50 | $5.50 | $5.25 | $5.43 | 378 499 |
| Feb 06, 2023 | $5.58 | $5.61 | $5.41 | $5.45 | 569 657 |
| Feb 03, 2023 | $5.66 | $5.87 | $5.56 | $5.64 | 323 033 |
| Feb 02, 2023 | $6.02 | $6.08 | $5.70 | $5.81 | 404 525 |
| Feb 01, 2023 | $5.66 | $5.92 | $5.53 | $5.80 | 617 886 |
| Jan 31, 2023 | $5.50 | $5.89 | $5.50 | $5.68 | 548 594 |
| Jan 30, 2023 | $5.50 | $5.63 | $5.50 | $5.51 | 279 105 |
| Jan 27, 2023 | $5.57 | $5.66 | $5.50 | $5.50 | 494 622 |
| Jan 26, 2023 | $5.73 | $5.84 | $5.51 | $5.60 | 332 225 |
| Jan 25, 2023 | $5.50 | $5.74 | $5.49 | $5.69 | 464 400 |
| Jan 24, 2023 | $5.67 | $5.68 | $5.43 | $5.47 | 185 810 |
| Jan 23, 2023 | $5.51 | $5.74 | $5.41 | $5.71 | 213 880 |
| Jan 20, 2023 | $5.30 | $5.60 | $5.30 | $5.50 | 452 136 |
| Jan 19, 2023 | $5.28 | $5.31 | $5.13 | $5.20 | 253 800 |
| Jan 18, 2023 | $5.61 | $5.91 | $5.34 | $5.37 | 273 312 |
| Jan 17, 2023 | $5.83 | $5.83 | $5.54 | $5.61 | 261 600 |
| Jan 13, 2023 | $5.54 | $5.89 | $5.53 | $5.82 | 491 000 |
| Jan 12, 2023 | $5.50 | $5.68 | $5.48 | $5.59 | 500 006 |
| Jan 11, 2023 | $5.14 | $5.57 | $4.96 | $5.47 | 678 300 |
