NASDAQ:FOSL
Fossil Group Stock Price (Quote)
$1.31
+0.0650 (+5.22%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.750 | $1.39 | Friday, 17th May 2024 FOSL stock ended at $1.31. This is 5.22% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 11.20% from a day low at $1.25 to a day high of $1.39. |
90 days | $0.750 | $1.39 | |
52 weeks | $0.750 | $2.92 |
Date | Open | High | Low | Close | Volume |
Oct 15, 2021 | $12.76 | $13.29 | $12.43 | $12.46 | 543 870 |
Oct 14, 2021 | $12.45 | $12.51 | $12.22 | $12.51 | 384 420 |
Oct 13, 2021 | $12.17 | $12.27 | $11.79 | $12.23 | 382 592 |
Oct 12, 2021 | $11.64 | $12.11 | $11.64 | $12.00 | 392 266 |
Oct 11, 2021 | $11.59 | $11.99 | $11.54 | $11.57 | 339 855 |
Oct 08, 2021 | $11.92 | $12.00 | $11.46 | $11.51 | 520 273 |
Oct 07, 2021 | $11.70 | $12.22 | $11.59 | $11.96 | 327 293 |
Oct 06, 2021 | $12.11 | $12.16 | $11.42 | $11.55 | 732 428 |
Oct 05, 2021 | $12.62 | $12.68 | $12.25 | $12.26 | 258 112 |
Oct 04, 2021 | $11.98 | $12.64 | $11.83 | $12.52 | 327 600 |
Oct 01, 2021 | $11.94 | $12.12 | $11.47 | $11.99 | 424 419 |
Sep 30, 2021 | $12.92 | $12.95 | $11.76 | $11.85 | 695 631 |
Sep 29, 2021 | $13.14 | $13.23 | $12.84 | $12.96 | 178 719 |
Sep 28, 2021 | $13.43 | $13.56 | $13.05 | $13.09 | 263 675 |
Sep 27, 2021 | $13.38 | $13.86 | $13.02 | $13.46 | 369 333 |
Sep 24, 2021 | $13.15 | $13.43 | $12.83 | $13.36 | 199 319 |
Sep 23, 2021 | $12.86 | $13.38 | $12.82 | $13.32 | 314 528 |
Sep 22, 2021 | $12.65 | $13.06 | $12.51 | $12.77 | 338 793 |
Sep 21, 2021 | $12.57 | $12.81 | $12.30 | $12.52 | 276 312 |
Sep 20, 2021 | $12.12 | $12.50 | $11.93 | $12.48 | 324 842 |
Sep 17, 2021 | $12.72 | $12.94 | $12.37 | $12.42 | 1 093 227 |
Sep 16, 2021 | $12.71 | $12.94 | $12.60 | $12.63 | 326 011 |
Sep 15, 2021 | $12.26 | $12.70 | $12.16 | $12.68 | 359 883 |
Sep 14, 2021 | $12.55 | $12.55 | $12.04 | $12.30 | 416 330 |
Sep 13, 2021 | $12.56 | $12.56 | $12.16 | $12.45 | 352 253 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FOSL stock historical prices to predict future price movements?
Trend Analysis: Examine the FOSL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FOSL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.