NASDAQ:FOSL
Fossil Group Stock Price (Quote)
$0.84
-0.0121 (-1.43%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.761 | $1.07 | Tuesday, 23rd Apr 2024 FOSL stock ended at $0.84. This is 1.43% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.74% from a day low at $0.82 to a day high of $0.86. |
| 90 days | $0.761 | $1.38 | |
| 52 weeks | $0.761 | $3.51 |
| Date | Open | High | Low | Close | Volume |
| Feb 09, 2024 | $1.07 | $1.11 | $1.07 | $1.10 | 446 611 |
| Feb 08, 2024 | $1.07 | $1.10 | $1.05 | $1.07 | 340 100 |
| Feb 07, 2024 | $1.09 | $1.09 | $1.04 | $1.07 | 370 376 |
| Feb 06, 2024 | $1.07 | $1.10 | $1.05 | $1.07 | 342 452 |
| Feb 05, 2024 | $1.10 | $1.12 | $1.02 | $1.08 | 699 428 |
| Feb 02, 2024 | $1.11 | $1.13 | $1.09 | $1.11 | 449 750 |
| Feb 01, 2024 | $1.18 | $1.20 | $1.09 | $1.11 | 556 078 |
| Jan 31, 2024 | $1.20 | $1.20 | $1.14 | $1.16 | 832 756 |
| Jan 30, 2024 | $1.19 | $1.22 | $1.16 | $1.20 | 617 869 |
| Jan 29, 2024 | $1.19 | $1.21 | $1.14 | $1.20 | 474 621 |
| Jan 26, 2024 | $1.29 | $1.29 | $1.19 | $1.21 | 462 995 |
| Jan 25, 2024 | $1.33 | $1.33 | $1.24 | $1.27 | 154 958 |
| Jan 24, 2024 | $1.35 | $1.38 | $1.26 | $1.29 | 183 884 |
| Jan 23, 2024 | $1.32 | $1.36 | $1.29 | $1.32 | 182 462 |
| Jan 22, 2024 | $1.23 | $1.32 | $1.23 | $1.28 | 166 592 |
| Jan 19, 2024 | $1.27 | $1.28 | $1.18 | $1.24 | 303 253 |
| Jan 18, 2024 | $1.37 | $1.38 | $1.22 | $1.25 | 583 825 |
| Jan 17, 2024 | $1.29 | $1.39 | $1.27 | $1.34 | 553 128 |
| Jan 16, 2024 | $1.30 | $1.33 | $1.28 | $1.30 | 280 567 |
| Jan 12, 2024 | $1.34 | $1.37 | $1.29 | $1.31 | 399 080 |
| Jan 11, 2024 | $1.39 | $1.40 | $1.31 | $1.34 | 468 232 |
| Jan 10, 2024 | $1.43 | $1.46 | $1.39 | $1.39 | 340 267 |
| Jan 09, 2024 | $1.48 | $1.48 | $1.41 | $1.42 | 306 497 |
| Jan 08, 2024 | $1.45 | $1.51 | $1.43 | $1.49 | 433 347 |
| Jan 05, 2024 | $1.42 | $1.56 | $1.41 | $1.45 | 876 121 |
