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 |
| Feb 19, 2021 | $15.84 | $16.68 | $15.69 | $16.01 | 536 457 |
| Feb 18, 2021 | $16.71 | $16.88 | $15.17 | $15.74 | 758 771 |
| Feb 17, 2021 | $16.84 | $17.59 | $16.15 | $16.89 | 587 086 |
| Feb 16, 2021 | $16.60 | $17.26 | $16.18 | $16.72 | 500 153 |
| Feb 12, 2021 | $17.26 | $17.26 | $15.84 | $16.08 | 364 601 |
| Feb 11, 2021 | $17.89 | $18.02 | $16.63 | $17.13 | 576 473 |
| Feb 10, 2021 | $16.66 | $18.12 | $16.18 | $17.93 | 1 213 564 |
| Feb 09, 2021 | $16.39 | $16.62 | $15.64 | $16.25 | 614 349 |
| Feb 08, 2021 | $17.28 | $17.49 | $16.00 | $16.43 | 902 242 |
| Feb 05, 2021 | $15.62 | $17.46 | $15.51 | $17.26 | 1 259 104 |
| Feb 04, 2021 | $15.68 | $16.35 | $15.36 | $15.85 | 911 318 |
| Feb 03, 2021 | $13.81 | $15.52 | $13.66 | $15.29 | 1 330 197 |
| Feb 02, 2021 | $15.23 | $15.48 | $13.36 | $13.54 | 1 588 847 |
| Feb 01, 2021 | $14.46 | $16.02 | $12.45 | $15.21 | 2 312 587 |
| Jan 29, 2021 | $16.02 | $17.98 | $14.50 | $14.50 | 2 364 944 |
| Jan 28, 2021 | $17.19 | $19.52 | $13.55 | $14.66 | 5 264 530 |
| Jan 27, 2021 | $12.74 | $28.60 | $12.51 | $23.66 | 20 083 223 |
| Jan 26, 2021 | $11.74 | $12.66 | $11.58 | $12.65 | 1 449 967 |
| Jan 25, 2021 | $9.89 | $12.27 | $9.55 | $11.74 | 2 742 841 |
| Jan 22, 2021 | $9.32 | $9.93 | $9.14 | $9.87 | 1 171 883 |
| Jan 21, 2021 | $9.28 | $9.65 | $9.22 | $9.52 | 1 085 811 |
| Jan 20, 2021 | $9.18 | $9.36 | $8.84 | $9.18 | 1 086 853 |
| Jan 19, 2021 | $9.85 | $9.88 | $9.07 | $9.11 | 992 398 |
| Jan 15, 2021 | $10.18 | $10.23 | $9.64 | $9.83 | 776 034 |
| Jan 14, 2021 | $10.05 | $10.64 | $10.05 | $10.30 | 594 938 |
