NASDAQ:FOSL
Fossil Group Stock Price (Quote)
$0.81
-0.0286 (-3.42%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.761 | $1.07 | Wednesday, 24th Apr 2024 FOSL stock ended at $0.81. This is 3.42% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.95% from a day low at $0.80 to a day high of $0.84. |
| 90 days | $0.761 | $1.33 | |
| 52 weeks | $0.761 | $3.45 |
| Date | Open | High | Low | Close | Volume |
| Jan 12, 2021 | $9.84 | $10.63 | $9.83 | $10.59 | 977 105 |
| Jan 11, 2021 | $9.55 | $9.95 | $9.51 | $9.81 | 563 721 |
| Jan 08, 2021 | $9.82 | $10.01 | $9.46 | $9.81 | 832 043 |
| Jan 07, 2021 | $9.53 | $10.09 | $9.52 | $9.77 | 818 114 |
| Jan 06, 2021 | $9.05 | $9.99 | $8.91 | $9.74 | 1 334 260 |
| Jan 05, 2021 | $8.49 | $9.30 | $8.45 | $9.08 | 851 091 |
| Jan 04, 2021 | $8.58 | $8.76 | $8.43 | $8.54 | 841 457 |
| Dec 31, 2020 | $8.71 | $9.02 | $8.62 | $8.67 | 808 292 |
| Dec 30, 2020 | $8.88 | $9.08 | $8.55 | $8.71 | 1 211 604 |
| Dec 29, 2020 | $9.11 | $9.23 | $8.38 | $8.81 | 1 277 707 |
| Dec 28, 2020 | $9.46 | $9.46 | $9.11 | $9.16 | 795 561 |
| Dec 24, 2020 | $9.55 | $9.55 | $9.15 | $9.19 | 477 480 |
| Dec 23, 2020 | $9.30 | $9.65 | $9.19 | $9.56 | 1 017 721 |
| Dec 22, 2020 | $9.50 | $9.57 | $9.08 | $9.18 | 536 776 |
| Dec 21, 2020 | $8.89 | $9.45 | $8.81 | $9.32 | 1 186 645 |
| Dec 18, 2020 | $9.66 | $9.74 | $8.97 | $9.08 | 3 496 938 |
| Dec 17, 2020 | $9.78 | $9.87 | $9.25 | $9.69 | 1 191 864 |
| Dec 16, 2020 | $9.63 | $10.09 | $9.56 | $9.78 | 1 474 693 |
| Dec 15, 2020 | $9.76 | $9.97 | $9.37 | $9.70 | 2 353 618 |
| Dec 14, 2020 | $13.49 | $13.61 | $9.64 | $9.66 | 6 334 737 |
| Dec 11, 2020 | $13.24 | $13.41 | $12.82 | $13.29 | 1 446 734 |
| Dec 10, 2020 | $12.82 | $13.37 | $12.71 | $13.28 | 1 435 726 |
| Dec 09, 2020 | $12.99 | $13.43 | $12.66 | $13.08 | 1 239 021 |
| Dec 08, 2020 | $12.13 | $13.04 | $12.00 | $12.95 | 1 328 995 |
| Dec 07, 2020 | $11.96 | $12.68 | $11.76 | $12.40 | 1 411 480 |
