NASDAQ:FOSL
Fossil Group Stock Price (Quote)
$0.780
+0.0002 (+0.0257%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.761 | $1.07 | Thursday, 18th Apr 2024 FOSL stock ended at $0.780. This is 0.0257% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 6.33% from a day low at $0.763 to a day high of $0.81. |
| 90 days | $0.761 | $1.38 | |
| 52 weeks | $0.761 | $3.61 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-23 | $6.28 | $6.40 | $5.87 | $6.08 | 1 197 194 |
| 2020-10-22 | $5.77 | $6.32 | $5.69 | $6.30 | 1 164 271 |
| 2020-10-21 | $5.68 | $5.80 | $5.54 | $5.77 | 610 885 |
| 2020-10-20 | $5.68 | $5.90 | $5.60 | $5.71 | 754 537 |
| 2020-10-19 | $5.70 | $5.88 | $5.59 | $5.62 | 1 146 375 |
| 2020-10-16 | $5.79 | $5.97 | $5.52 | $5.68 | 1 072 362 |
| 2020-10-15 | $5.77 | $5.84 | $5.48 | $5.72 | 1 382 964 |
| 2020-10-14 | $6.09 | $6.42 | $5.88 | $5.88 | 1 130 670 |
| 2020-10-13 | $6.54 | $6.58 | $5.84 | $6.03 | 1 893 788 |
| 2020-10-12 | $6.76 | $6.88 | $6.44 | $6.46 | 1 073 131 |
| 2020-10-09 | $6.44 | $6.92 | $6.36 | $6.73 | 2 010 543 |
| 2020-10-08 | $7.12 | $7.22 | $6.33 | $6.40 | 2 414 500 |
| 2020-10-07 | $6.45 | $7.02 | $6.33 | $7.00 | 2 187 184 |
| 2020-10-06 | $6.50 | $6.85 | $6.28 | $6.31 | 1 786 569 |
| 2020-10-05 | $5.87 | $6.62 | $5.87 | $6.54 | 3 320 879 |
| 2020-10-02 | $5.55 | $5.95 | $5.51 | $5.91 | 628 676 |
| 2020-10-01 | $5.90 | $5.91 | $5.70 | $5.77 | 906 784 |
| 2020-09-30 | $5.84 | $6.01 | $5.69 | $5.74 | 1 198 682 |
| 2020-09-29 | $6.20 | $6.23 | $5.62 | $5.78 | 1 713 814 |
| 2020-09-28 | $6.22 | $6.42 | $6.14 | $6.21 | 1 033 483 |
| 2020-09-25 | $6.49 | $6.51 | $6.00 | $6.07 | 1 502 473 |
| 2020-09-24 | $7.11 | $7.11 | $6.55 | $6.56 | 1 070 758 |
| 2020-09-23 | $7.56 | $7.60 | $7.03 | $7.03 | 845 113 |
| 2020-09-22 | $7.50 | $7.69 | $7.33 | $7.39 | 599 175 |
| 2020-09-21 | $7.80 | $7.91 | $7.40 | $7.47 | 1 283 389 |
