NASDAQ:FOSL
Fossil Group Stock Price (Quote)
$0.789
-0.0191 (-2.36%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.759 | $1.07 | Thursday, 25th Apr 2024 FOSL stock ended at $0.789. This is 2.36% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.79% from a day low at $0.759 to a day high of $0.81. |
| 90 days | $0.759 | $1.29 | |
| 52 weeks | $0.759 | $3.45 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2021 | $12.92 | $13.84 | $12.63 | $13.83 | 999 362 |
| Mar 25, 2021 | $11.69 | $13.01 | $11.46 | $12.74 | 855 076 |
| Mar 24, 2021 | $12.43 | $13.16 | $11.82 | $11.87 | 1 108 844 |
| Mar 23, 2021 | $13.04 | $13.26 | $12.26 | $12.29 | 963 470 |
| Mar 22, 2021 | $14.07 | $14.36 | $13.12 | $13.36 | 1 092 702 |
| Mar 19, 2021 | $14.00 | $14.72 | $13.50 | $14.44 | 1 716 406 |
| Mar 18, 2021 | $13.80 | $14.98 | $13.71 | $13.94 | 922 613 |
| Mar 17, 2021 | $13.64 | $14.40 | $13.36 | $14.09 | 678 374 |
| Mar 16, 2021 | $14.29 | $14.40 | $13.76 | $13.88 | 802 718 |
| Mar 15, 2021 | $14.52 | $14.66 | $13.70 | $14.40 | 1 590 888 |
| Mar 12, 2021 | $14.66 | $15.39 | $14.25 | $14.51 | 1 474 144 |
| Mar 11, 2021 | $18.60 | $18.98 | $14.69 | $15.11 | 4 307 037 |
| Mar 10, 2021 | $18.60 | $19.33 | $17.41 | $18.06 | 825 222 |
| Mar 09, 2021 | $17.56 | $18.65 | $16.95 | $18.33 | 640 264 |
| Mar 08, 2021 | $16.07 | $17.73 | $16.07 | $17.66 | 801 746 |
| Mar 05, 2021 | $15.77 | $16.03 | $14.65 | $15.95 | 465 475 |
| Mar 04, 2021 | $16.16 | $16.83 | $15.30 | $15.59 | 651 079 |
| Mar 03, 2021 | $16.64 | $17.05 | $16.08 | $16.08 | 472 279 |
| Mar 02, 2021 | $15.89 | $16.76 | $15.80 | $16.45 | 574 373 |
| Mar 01, 2021 | $15.97 | $17.12 | $15.54 | $16.70 | 644 088 |
| Feb 26, 2021 | $15.80 | $16.11 | $14.81 | $15.14 | 838 091 |
| Feb 25, 2021 | $16.02 | $16.67 | $15.22 | $15.83 | 714 496 |
| Feb 24, 2021 | $15.79 | $16.45 | $15.04 | $15.58 | 770 541 |
| Feb 23, 2021 | $16.57 | $16.57 | $14.73 | $15.83 | 835 368 |
| Feb 22, 2021 | $16.20 | $16.90 | $15.82 | $16.10 | 532 678 |
