NASDAQ:FOSL
$3.05
(
-1.29%
)
Friday, 24th Mar 2023
Fossil Group Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.02 | $4.60 | Friday, 24th Mar 2023 FOSL stock ended at $3.05. This is 1.29% less than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 2.81% from a day low at $3.02 to a day high of $3.11. |
| 90 days | $3.02 | $6.08 | |
| 52 weeks | $3.02 | $11.20 |
Historical Fossil Group prices
| Date | Open | High | Low | Close | Volume |
| 2016-04-13 | $39.48 | $42.47 | $39.28 | $42.12 | 1 169 439 |
| 2016-04-12 | $38.96 | $39.60 | $38.50 | $39.18 | 668 812 |
| 2016-04-11 | $38.77 | $39.45 | $38.61 | $38.75 | 1 004 499 |
| 2016-04-08 | $39.48 | $39.80 | $38.34 | $38.50 | 767 375 |
| 2016-04-07 | $40.19 | $40.41 | $38.65 | $39.24 | 1 431 187 |
| 2016-04-06 | $40.79 | $41.06 | $39.75 | $40.55 | 902 125 |
| 2016-04-05 | $41.43 | $41.44 | $40.59 | $40.64 | 877 290 |
| 2016-04-04 | $42.61 | $43.04 | $41.56 | $41.67 | 616 081 |
| 2016-04-01 | $43.88 | $44.11 | $41.97 | $42.47 | 1 725 867 |
| 2016-03-31 | $44.05 | $44.64 | $43.86 | $44.42 | 945 170 |
| 2016-03-30 | $43.68 | $44.24 | $43.00 | $44.18 | 407 404 |
| 2016-03-29 | $43.91 | $43.96 | $42.40 | $43.66 | 941 900 |
| 2016-03-28 | $43.87 | $44.56 | $43.29 | $44.15 | 438 400 |
| 2016-03-24 | $43.31 | $44.04 | $42.88 | $43.95 | 601 300 |
| 2016-03-23 | $44.71 | $44.95 | $43.56 | $43.59 | 744 300 |
| 2016-03-22 | $45.74 | $45.79 | $44.31 | $45.16 | 786 700 |
| 2016-03-21 | $45.78 | $46.27 | $45.43 | $45.87 | 841 000 |
| 2016-03-18 | $45.73 | $46.09 | $44.82 | $45.37 | 1 542 200 |
| 2016-03-17 | $45.09 | $46.06 | $44.47 | $45.35 | 1 268 600 |
| 2016-03-16 | $44.86 | $44.91 | $43.53 | $44.62 | 2 349 100 |
| 2016-03-15 | $49.23 | $49.38 | $46.59 | $46.85 | 1 277 600 |
| 2016-03-14 | $49.09 | $49.86 | $48.98 | $49.57 | 795 200 |
| 2016-03-11 | $49.43 | $50.57 | $49.21 | $49.73 | 614 100 |
| 2016-03-10 | $49.05 | $49.59 | $48.21 | $48.94 | 859 200 |
| 2016-03-09 | $49.73 | $49.73 | $48.05 | $49.09 | 1 132 700 |
| 2016-03-08 | $50.59 | $50.82 | $48.93 | $49.19 | 1 156 600 |
| 2016-03-07 | $50.58 | $51.76 | $50.47 | $50.91 | 1 394 000 |
| 2016-03-04 | $50.23 | $51.93 | $50.07 | $51.18 | 1 058 200 |
| 2016-03-03 | $49.13 | $51.25 | $49.00 | $50.37 | 1 779 600 |
| 2016-03-02 | $47.50 | $49.27 | $47.30 | $49.23 | 1 272 800 |
| 2016-03-01 | $47.36 | $48.00 | $46.43 | $47.49 | 1 083 000 |
| 2016-02-29 | $46.90 | $47.54 | $46.61 | $46.91 | 899 900 |
| 2016-02-26 | $46.52 | $47.25 | $45.77 | $47.04 | 752 400 |
| 2016-02-25 | $46.21 | $46.53 | $45.21 | $46.41 | 826 600 |
| 2016-02-24 | $45.44 | $46.32 | $44.97 | $45.96 | 1 075 400 |
| 2016-02-23 | $46.17 | $46.98 | $45.76 | $46.03 | 1 095 300 |
| 2016-02-22 | $44.34 | $46.31 | $44.32 | $45.93 | 1 582 800 |
| 2016-02-19 | $43.99 | $44.54 | $42.50 | $44.33 | 1 994 400 |
| 2016-02-18 | $44.04 | $45.44 | $42.66 | $44.75 | 3 286 000 |
| 2016-02-17 | $39.25 | $45.69 | $39.00 | $44.30 | 11 834 700 |
| 2016-02-16 | $33.86 | $35.14 | $33.50 | $34.46 | 2 289 800 |
| 2016-02-12 | $32.81 | $33.52 | $31.84 | $33.34 | 1 403 500 |
| 2016-02-11 | $32.75 | $33.17 | $31.87 | $32.54 | 1 528 700 |
| 2016-02-10 | $33.15 | $33.54 | $32.30 | $33.30 | 1 150 500 |
| 2016-02-09 | $33.66 | $34.10 | $33.09 | $33.67 | 1 101 100 |
| 2016-02-08 | $34.14 | $35.23 | $33.02 | $34.05 | 2 073 900 |
| 2016-02-05 | $34.10 | $34.83 | $33.84 | $34.62 | 1 574 000 |
| 2016-02-04 | $33.30 | $34.57 | $33.18 | $34.41 | 1 324 300 |
| 2016-02-03 | $32.81 | $34.06 | $32.07 | $33.82 | 1 134 300 |
| 2016-02-02 | $33.75 | $34.84 | $32.20 | $32.79 | 2 028 300 |
About Fossil Group
Fossil Group, Inc., together with its subsidiaries, designs, develops, markets, and distributes consumer fashion accessories in the United States, Europe, Asia, and internationally. The company's products include traditional watches, smartwatches, jewelry, handbags, small leather goods, belts, and sunglasses. It also manufactures and distributes private label brands, as well as purchases and resells branded products in non-FOSSIL branded retail s... FOSL Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
