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 |
| Dec 16, 2022 | $4.28 | $4.37 | $4.02 | $4.17 | 1 243 109 |
| Dec 15, 2022 | $4.74 | $4.74 | $4.32 | $4.35 | 470 468 |
| Dec 14, 2022 | $4.70 | $4.85 | $4.70 | $4.83 | 467 922 |
| Dec 13, 2022 | $4.72 | $4.96 | $4.59 | $4.65 | 474 725 |
| Dec 12, 2022 | $4.61 | $4.65 | $4.42 | $4.59 | 602 746 |
| Dec 09, 2022 | $4.64 | $4.77 | $4.54 | $4.61 | 583 641 |
| Dec 08, 2022 | $4.71 | $4.79 | $4.61 | $4.70 | 232 969 |
| Dec 07, 2022 | $4.63 | $4.85 | $4.57 | $4.67 | 451 541 |
| Dec 06, 2022 | $4.51 | $4.77 | $4.46 | $4.67 | 761 309 |
| Dec 05, 2022 | $4.58 | $4.66 | $4.44 | $4.51 | 710 892 |
| Dec 02, 2022 | $4.74 | $4.77 | $4.54 | $4.62 | 798 371 |
| Dec 01, 2022 | $4.81 | $4.94 | $4.70 | $4.88 | 649 624 |
| Nov 30, 2022 | $4.77 | $4.92 | $4.69 | $4.77 | 668 491 |
| Nov 29, 2022 | $4.61 | $4.84 | $4.61 | $4.74 | 598 446 |
| Nov 28, 2022 | $4.70 | $4.84 | $4.57 | $4.59 | 699 740 |
| Nov 25, 2022 | $4.90 | $4.91 | $4.70 | $4.79 | 175 744 |
| Nov 23, 2022 | $4.95 | $5.03 | $4.79 | $4.83 | 431 087 |
| Nov 22, 2022 | $4.70 | $4.92 | $4.70 | $4.91 | 563 836 |
| Nov 21, 2022 | $4.93 | $4.95 | $4.54 | $4.58 | 656 606 |
| Nov 18, 2022 | $5.44 | $5.44 | $4.83 | $4.85 | 691 434 |
| Nov 17, 2022 | $4.70 | $5.39 | $4.70 | $5.24 | 1 634 184 |
| Nov 16, 2022 | $4.70 | $4.91 | $4.45 | $4.57 | 478 426 |
| Nov 15, 2022 | $4.55 | $4.99 | $4.53 | $4.95 | 709 300 |
| Nov 14, 2022 | $4.46 | $4.53 | $4.36 | $4.52 | 503 452 |
| Nov 11, 2022 | $4.29 | $4.56 | $4.21 | $4.55 | 1 257 405 |
