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 |
| Nov 10, 2022 | $3.84 | $4.41 | $3.70 | $4.21 | 1 226 137 |
| Nov 09, 2022 | $3.78 | $3.90 | $3.31 | $3.35 | 1 123 892 |
| Nov 08, 2022 | $3.90 | $3.97 | $3.77 | $3.79 | 1 186 355 |
| Nov 07, 2022 | $4.05 | $4.07 | $3.83 | $3.88 | 1 141 431 |
| Nov 04, 2022 | $4.15 | $4.24 | $4.02 | $4.04 | 940 593 |
| Nov 03, 2022 | $4.09 | $4.15 | $3.95 | $4.06 | 596 749 |
| Nov 02, 2022 | $4.32 | $4.41 | $4.17 | $4.19 | 695 896 |
| Nov 01, 2022 | $4.33 | $4.42 | $4.22 | $4.32 | 697 788 |
| Oct 31, 2022 | $4.17 | $4.29 | $4.13 | $4.25 | 435 945 |
| Oct 28, 2022 | $4.06 | $4.20 | $3.98 | $4.19 | 421 812 |
| Oct 27, 2022 | $4.21 | $4.31 | $4.04 | $4.07 | 460 415 |
| Oct 26, 2022 | $3.88 | $4.19 | $3.79 | $4.15 | 912 331 |
| Oct 25, 2022 | $3.49 | $3.93 | $3.49 | $3.92 | 1 210 377 |
| Oct 24, 2022 | $3.63 | $3.63 | $3.43 | $3.45 | 469 246 |
| Oct 21, 2022 | $3.64 | $3.72 | $3.51 | $3.62 | 431 417 |
| Oct 20, 2022 | $3.69 | $3.88 | $3.59 | $3.60 | 737 548 |
| Oct 19, 2022 | $3.76 | $3.84 | $3.61 | $3.68 | 384 669 |
| Oct 18, 2022 | $3.91 | $4.02 | $3.78 | $3.82 | 356 550 |
| Oct 17, 2022 | $3.53 | $3.87 | $3.53 | $3.82 | 583 007 |
| Oct 14, 2022 | $3.61 | $3.69 | $3.41 | $3.47 | 340 104 |
| Oct 13, 2022 | $3.35 | $3.59 | $3.25 | $3.55 | 635 949 |
| Oct 12, 2022 | $3.46 | $3.52 | $3.40 | $3.44 | 327 784 |
| Oct 11, 2022 | $3.46 | $3.56 | $3.43 | $3.46 | 823 824 |
| Oct 10, 2022 | $3.61 | $3.71 | $3.45 | $3.47 | 342 710 |
| Oct 07, 2022 | $3.66 | $3.68 | $3.54 | $3.61 | 631 531 |
