NASDAQ:FOSL
Fossil Group Stock Price (Quote)
$0.97
+0.0454 (+4.93%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.750 | $1.04 | Friday, 10th May 2024 FOSL stock ended at $0.97. This is 4.93% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 14.17% from a day low at $0.90 to a day high of $1.03. |
| 90 days | $0.750 | $1.25 | |
| 52 weeks | $0.750 | $2.92 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 10, 2023 | $4.88 | $5.09 | $4.88 | $5.09 | 257 700 |
| Jan 09, 2023 | $4.95 | $5.00 | $4.77 | $4.94 | 310 900 |
| Jan 06, 2023 | $4.84 | $5.00 | $4.79 | $4.94 | 324 205 |
| Jan 05, 2023 | $4.90 | $4.91 | $4.64 | $4.78 | 283 838 |
| Jan 04, 2023 | $4.59 | $4.88 | $4.55 | $4.86 | 477 120 |
| Jan 03, 2023 | $4.38 | $4.55 | $4.31 | $4.45 | 492 135 |
| Dec 30, 2022 | $4.07 | $4.33 | $4.06 | $4.31 | 416 088 |
| Dec 29, 2022 | $4.05 | $4.24 | $3.99 | $4.16 | 421 294 |
| Dec 28, 2022 | $4.04 | $4.13 | $3.88 | $3.98 | 438 037 |
| Dec 27, 2022 | $3.95 | $4.07 | $3.89 | $4.05 | 448 849 |
| Dec 23, 2022 | $3.97 | $3.99 | $3.91 | $3.98 | 234 534 |
| Dec 22, 2022 | $3.91 | $4.01 | $3.79 | $3.97 | 382 111 |
| Dec 21, 2022 | $3.95 | $4.12 | $3.93 | $3.97 | 437 141 |
| Dec 20, 2022 | $3.87 | $3.99 | $3.82 | $3.90 | 546 813 |
| Dec 19, 2022 | $4.14 | $4.18 | $3.86 | $3.87 | 482 402 |
