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 |
| 2020-08-13 | $5.00 | $5.49 | $4.77 | $5.30 | 4 935 007 |
| 2020-08-12 | $4.80 | $4.81 | $4.46 | $4.64 | 2 148 919 |
| 2020-08-11 | $4.52 | $4.90 | $4.50 | $4.81 | 1 946 960 |
| 2020-08-10 | $4.08 | $4.59 | $4.02 | $4.41 | 1 510 636 |
| 2020-08-07 | $4.01 | $4.14 | $3.90 | $4.02 | 1 429 038 |
| 2020-08-06 | $3.93 | $4.15 | $3.91 | $4.14 | 1 942 720 |
| 2020-08-05 | $3.55 | $4.13 | $3.52 | $4.10 | 3 085 838 |
| 2020-08-04 | $3.37 | $3.49 | $3.32 | $3.46 | 789 040 |
| 2020-08-03 | $3.35 | $3.50 | $3.20 | $3.35 | 1 369 878 |
| 2020-07-31 | $3.51 | $3.54 | $3.21 | $3.31 | 1 548 807 |
| 2020-07-30 | $3.59 | $3.63 | $3.43 | $3.43 | 1 492 008 |
| 2020-07-29 | $3.66 | $3.74 | $3.53 | $3.62 | 1 638 844 |
| 2020-07-28 | $3.72 | $3.81 | $3.53 | $3.62 | 1 153 389 |
| 2020-07-27 | $3.86 | $3.88 | $3.70 | $3.70 | 1 109 795 |
| 2020-07-24 | $3.99 | $4.01 | $3.85 | $3.87 | 567 923 |
| 2020-07-23 | $4.00 | $4.15 | $3.93 | $3.97 | 857 757 |
| 2020-07-22 | $4.06 | $4.10 | $3.95 | $3.99 | 576 400 |
| 2020-07-21 | $3.96 | $4.18 | $3.95 | $4.10 | 933 200 |
| 2020-07-20 | $4.10 | $4.13 | $3.86 | $3.90 | 934 500 |
| 2020-07-17 | $4.31 | $4.39 | $4.06 | $4.13 | 922 500 |
| 2020-07-16 | $4.45 | $4.49 | $4.24 | $4.28 | 991 900 |
| 2020-07-15 | $4.03 | $4.62 | $4.03 | $4.52 | 1 833 800 |
| 2020-07-14 | $3.91 | $4.00 | $3.80 | $3.94 | 835 600 |
| 2020-07-13 | $4.07 | $4.13 | $3.82 | $3.87 | 1 512 600 |
| 2020-07-10 | $3.82 | $4.20 | $3.72 | $4.00 | 1 651 600 |
