NASDAQ:FOSL
Fossil Group Stock Price (Quote)
$0.85
+0.0704 (+9.03%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.761 | $1.07 | Friday, 19th Apr 2024 FOSL stock ended at $0.85. This is 9.03% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 10.45% from a day low at $0.783 to a day high of $0.86. |
| 90 days | $0.761 | $1.38 | |
| 52 weeks | $0.761 | $3.61 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-02 | $14.59 | $16.08 | $14.22 | $15.79 | 1 122 954 |
| 2021-06-01 | $14.35 | $14.81 | $14.16 | $14.39 | 515 273 |
| 2021-05-28 | $15.31 | $15.60 | $14.04 | $14.12 | 884 382 |
| 2021-05-27 | $13.63 | $15.36 | $13.60 | $15.15 | 2 151 968 |
| 2021-05-26 | $12.02 | $13.72 | $12.00 | $13.30 | 1 877 174 |
| 2021-05-25 | $12.08 | $12.48 | $12.01 | $12.02 | 455 151 |
| 2021-05-24 | $12.24 | $12.32 | $11.90 | $11.99 | 513 114 |
| 2021-05-21 | $11.87 | $12.41 | $11.62 | $12.11 | 554 463 |
| 2021-05-20 | $13.24 | $13.50 | $11.31 | $11.85 | 1 330 974 |
| 2021-05-19 | $13.09 | $13.51 | $12.57 | $13.25 | 534 863 |
| 2021-05-18 | $13.50 | $14.20 | $13.46 | $13.49 | 987 688 |
| 2021-05-17 | $11.86 | $13.97 | $11.86 | $13.61 | 1 327 114 |
| 2021-05-14 | $11.33 | $12.27 | $10.91 | $12.16 | 990 582 |
| 2021-05-13 | $10.69 | $11.55 | $10.20 | $11.35 | 1 397 312 |
| 2021-05-12 | $11.19 | $11.26 | $9.98 | $10.04 | 770 546 |
| 2021-05-11 | $11.21 | $11.33 | $10.79 | $11.27 | 450 608 |
| 2021-05-10 | $12.42 | $12.45 | $11.51 | $11.52 | 539 793 |
| 2021-05-07 | $12.08 | $12.35 | $11.82 | $12.25 | 477 083 |
| 2021-05-06 | $12.49 | $12.49 | $11.65 | $12.06 | 452 674 |
| 2021-05-05 | $12.46 | $12.58 | $12.05 | $12.19 | 386 697 |
| 2021-05-04 | $12.97 | $13.01 | $12.06 | $12.38 | 465 815 |
| 2021-05-03 | $13.06 | $13.41 | $12.85 | $13.12 | 411 086 |
| 2021-04-30 | $12.41 | $13.00 | $12.36 | $12.90 | 705 998 |
| 2021-04-29 | $12.70 | $12.94 | $12.49 | $12.71 | 345 837 |
| 2021-04-28 | $12.46 | $12.78 | $12.27 | $12.59 | 236 711 |
