NASDAQ:FOSL
Fossil Group Stock Price (Quote)
$0.81
-0.0286 (-3.42%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.761 | $1.07 | Wednesday, 24th Apr 2024 FOSL stock ended at $0.81. This is 3.42% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.95% from a day low at $0.80 to a day high of $0.84. |
| 90 days | $0.761 | $1.33 | |
| 52 weeks | $0.761 | $3.45 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $0.85 | $0.94 | $0.85 | $0.93 | 1 105 826 |
| Mar 18, 2024 | $0.90 | $0.91 | $0.81 | $0.85 | 942 520 |
| Mar 15, 2024 | $0.82 | $0.92 | $0.780 | $0.87 | 4 134 960 |
| Mar 14, 2024 | $0.82 | $0.90 | $0.785 | $0.81 | 1 661 940 |
| Mar 13, 2024 | $0.90 | $0.90 | $0.81 | $0.87 | 1 522 413 |
| Mar 12, 2024 | $0.93 | $0.95 | $0.85 | $0.86 | 1 235 593 |
| Mar 11, 2024 | $0.92 | $0.96 | $0.89 | $0.91 | 823 372 |
| Mar 08, 2024 | $0.92 | $0.95 | $0.90 | $0.92 | 526 539 |
| Mar 07, 2024 | $0.97 | $0.99 | $0.90 | $0.93 | 791 303 |
| Mar 06, 2024 | $1.01 | $1.01 | $0.93 | $0.96 | 533 539 |
| Mar 05, 2024 | $1.02 | $1.03 | $0.89 | $0.99 | 1 476 830 |
| Mar 04, 2024 | $1.04 | $1.05 | $1.00 | $1.00 | 881 899 |
| Mar 01, 2024 | $1.04 | $1.06 | $1.02 | $1.03 | 654 087 |
| Feb 29, 2024 | $1.06 | $1.10 | $1.05 | $1.06 | 256 743 |
| Feb 28, 2024 | $1.08 | $1.10 | $1.04 | $1.05 | 431 568 |
| Feb 27, 2024 | $1.09 | $1.11 | $1.07 | $1.08 | 216 868 |
| Feb 26, 2024 | $1.08 | $1.09 | $1.06 | $1.07 | 276 424 |
| Feb 23, 2024 | $1.16 | $1.18 | $1.07 | $1.08 | 422 823 |
| Feb 22, 2024 | $1.18 | $1.25 | $1.13 | $1.18 | 446 444 |
| Feb 21, 2024 | $1.06 | $1.24 | $1.06 | $1.13 | 894 080 |
| Feb 20, 2024 | $1.06 | $1.08 | $1.03 | $1.05 | 483 116 |
| Feb 16, 2024 | $1.10 | $1.15 | $1.03 | $1.04 | 652 530 |
| Feb 15, 2024 | $1.07 | $1.11 | $1.04 | $1.10 | 485 686 |
| Feb 14, 2024 | $1.06 | $1.06 | $1.04 | $1.06 | 296 912 |
| Feb 13, 2024 | $1.08 | $1.09 | $1.04 | $1.05 | 444 823 |
