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 |
| Dec 04, 2020 | $11.15 | $11.73 | $11.05 | $11.72 | 941 050 |
| Dec 03, 2020 | $11.05 | $11.46 | $10.89 | $11.21 | 836 976 |
| Dec 02, 2020 | $10.79 | $11.09 | $10.60 | $10.91 | 833 052 |
| Dec 01, 2020 | $10.65 | $11.28 | $10.52 | $10.83 | 981 904 |
| Nov 30, 2020 | $11.21 | $11.25 | $10.48 | $10.60 | 895 946 |
| Nov 27, 2020 | $11.76 | $11.77 | $11.01 | $11.15 | 585 902 |
| Nov 25, 2020 | $11.32 | $11.87 | $11.15 | $11.59 | 758 988 |
| Nov 24, 2020 | $11.81 | $12.18 | $11.42 | $11.53 | 1 460 222 |
| Nov 23, 2020 | $11.19 | $12.00 | $10.93 | $11.58 | 1 992 527 |
| Nov 20, 2020 | $11.95 | $12.20 | $10.84 | $11.09 | 2 388 733 |
| Nov 19, 2020 | $10.65 | $12.04 | $10.38 | $11.92 | 2 924 488 |
| Nov 18, 2020 | $10.65 | $11.06 | $10.32 | $10.68 | 2 518 709 |
| Nov 17, 2020 | $8.77 | $10.82 | $8.47 | $10.71 | 7 444 113 |
| Nov 16, 2020 | $8.11 | $9.55 | $7.76 | $8.99 | 7 209 423 |
| Nov 13, 2020 | $7.56 | $7.89 | $7.02 | $7.77 | 3 013 754 |
| Nov 12, 2020 | $7.17 | $8.24 | $7.12 | $7.43 | 14 752 548 |
| Nov 11, 2020 | $6.39 | $6.44 | $5.91 | $5.97 | 2 911 402 |
| Nov 10, 2020 | $6.50 | $6.59 | $6.09 | $6.29 | 1 247 858 |
| Nov 09, 2020 | $6.58 | $6.96 | $6.44 | $6.44 | 1 207 412 |
| Nov 06, 2020 | $6.24 | $6.27 | $5.89 | $5.93 | 752 309 |
| Nov 05, 2020 | $6.07 | $6.40 | $6.00 | $6.32 | 873 519 |
| Nov 04, 2020 | $6.13 | $6.17 | $5.81 | $5.90 | 834 182 |
| Nov 03, 2020 | $5.87 | $6.32 | $5.78 | $6.29 | 821 891 |
| Nov 02, 2020 | $5.78 | $5.84 | $5.63 | $5.73 | 633 642 |
| Oct 30, 2020 | $6.10 | $6.16 | $5.65 | $5.71 | 869 562 |
