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 |
| 2023-12-29 | $1.49 | $1.52 | $1.41 | $1.46 | 755 812 |
| 2023-12-28 | $1.46 | $1.56 | $1.46 | $1.51 | 733 515 |
| 2023-12-27 | $1.52 | $1.58 | $1.45 | $1.53 | 892 901 |
| 2023-12-26 | $1.53 | $1.60 | $1.51 | $1.52 | 1 017 139 |
| 2023-12-22 | $1.56 | $1.61 | $1.49 | $1.51 | 586 578 |
| 2023-12-21 | $1.51 | $1.55 | $1.46 | $1.53 | 401 251 |
| 2023-12-20 | $1.52 | $1.58 | $1.45 | $1.47 | 505 739 |
| 2023-12-19 | $1.42 | $1.55 | $1.40 | $1.52 | 585 031 |
| 2023-12-18 | $1.43 | $1.56 | $1.39 | $1.42 | 854 390 |
| 2023-12-15 | $1.47 | $1.47 | $1.35 | $1.44 | 3 139 304 |
| 2023-12-14 | $1.31 | $1.53 | $1.31 | $1.46 | 1 052 845 |
| 2023-12-13 | $1.22 | $1.32 | $1.18 | $1.29 | 778 420 |
| 2023-12-12 | $1.24 | $1.24 | $1.19 | $1.21 | 374 146 |
| 2023-12-11 | $1.28 | $1.30 | $1.22 | $1.22 | 320 246 |
| 2023-12-08 | $1.27 | $1.34 | $1.26 | $1.28 | 702 337 |
| 2023-12-07 | $1.13 | $1.41 | $1.13 | $1.31 | 2 383 194 |
| 2023-12-06 | $1.13 | $1.17 | $1.10 | $1.13 | 775 304 |
| 2023-12-05 | $1.12 | $1.14 | $1.09 | $1.09 | 771 824 |
| 2023-12-04 | $1.10 | $1.20 | $1.10 | $1.14 | 1 051 352 |
| 2023-12-01 | $1.10 | $1.17 | $1.07 | $1.12 | 857 106 |
| 2023-11-30 | $1.17 | $1.18 | $1.08 | $1.10 | 602 651 |
| 2023-11-29 | $1.10 | $1.25 | $1.09 | $1.13 | 659 261 |
| 2023-11-28 | $1.12 | $1.16 | $1.08 | $1.10 | 511 762 |
| 2023-11-27 | $1.19 | $1.19 | $1.12 | $1.12 | 514 379 |
| 2023-11-24 | $1.17 | $1.25 | $1.17 | $1.19 | 262 342 |
