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 |
| Sep 24, 2020 | $7.11 | $7.11 | $6.55 | $6.56 | 1 070 758 |
| Sep 23, 2020 | $7.56 | $7.60 | $7.03 | $7.03 | 845 113 |
| Sep 22, 2020 | $7.50 | $7.69 | $7.33 | $7.39 | 599 175 |
| Sep 21, 2020 | $7.80 | $7.91 | $7.40 | $7.47 | 1 283 389 |
| Sep 18, 2020 | $8.22 | $8.23 | $7.86 | $8.11 | 1 377 710 |
| Sep 17, 2020 | $8.34 | $8.59 | $7.95 | $8.14 | 2 104 922 |
| Sep 16, 2020 | $7.57 | $8.81 | $7.57 | $8.46 | 5 254 807 |
| Sep 15, 2020 | $7.35 | $7.70 | $7.34 | $7.50 | 1 017 847 |
| Sep 14, 2020 | $7.22 | $7.57 | $7.10 | $7.31 | 1 188 857 |
| Sep 11, 2020 | $7.01 | $7.25 | $6.94 | $7.22 | 658 362 |
| Sep 10, 2020 | $7.05 | $7.32 | $6.97 | $6.99 | 771 924 |
| Sep 09, 2020 | $6.79 | $7.14 | $6.42 | $7.07 | 1 054 538 |
| Sep 08, 2020 | $6.43 | $6.87 | $6.34 | $6.72 | 1 063 799 |
| Sep 04, 2020 | $7.00 | $7.04 | $6.17 | $6.63 | 1 545 588 |
| Sep 03, 2020 | $6.79 | $7.14 | $6.71 | $6.95 | 1 569 217 |
| Sep 02, 2020 | $6.58 | $6.83 | $6.44 | $6.80 | 1 053 330 |
| Sep 01, 2020 | $6.38 | $6.62 | $6.21 | $6.55 | 1 169 902 |
| Aug 31, 2020 | $6.11 | $6.45 | $5.94 | $6.44 | 1 603 271 |
| Aug 28, 2020 | $5.64 | $6.27 | $5.58 | $6.11 | 1 493 186 |
| Aug 27, 2020 | $5.58 | $5.87 | $5.52 | $5.58 | 669 995 |
| Aug 26, 2020 | $5.88 | $5.94 | $5.54 | $5.57 | 1 132 613 |
| Aug 25, 2020 | $5.95 | $5.95 | $5.68 | $5.88 | 875 988 |
| Aug 24, 2020 | $5.44 | $5.90 | $5.36 | $5.84 | 1 180 037 |
| Aug 21, 2020 | $5.60 | $5.64 | $5.30 | $5.37 | 1 074 515 |
| Aug 20, 2020 | $5.21 | $5.69 | $5.15 | $5.62 | 1 126 483 |
