NASDAQ:FOSL
Fossil Group Stock Price (Quote)
$0.80
+0.0241 (+3.10%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.750 | $1.07 | Wednesday, 1st May 2024 FOSL stock ended at $0.80. This is 3.10% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.12% from a day low at $0.763 to a day high of $0.82. |
| 90 days | $0.750 | $1.25 | |
| 52 weeks | $0.750 | $3.41 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2020 | $5.10 | $5.56 | $4.98 | $5.09 | 2 946 819 |
| Jun 15, 2020 | $4.52 | $4.90 | $4.38 | $4.77 | 2 061 117 |
| Jun 12, 2020 | $4.70 | $5.18 | $4.50 | $4.75 | 2 621 160 |
| Jun 11, 2020 | $4.53 | $4.82 | $4.36 | $4.38 | 2 696 038 |
| Jun 10, 2020 | $5.38 | $5.60 | $4.92 | $5.06 | 5 421 698 |
| Jun 09, 2020 | $7.29 | $7.50 | $5.01 | $5.03 | 9 583 220 |
| Jun 08, 2020 | $5.44 | $8.16 | $5.40 | $8.10 | 10 078 592 |
| Jun 05, 2020 | $4.55 | $5.33 | $4.52 | $5.25 | 2 969 381 |
| Jun 04, 2020 | $3.63 | $4.59 | $3.63 | $4.36 | 3 477 032 |
| Jun 03, 2020 | $3.40 | $3.91 | $3.38 | $3.81 | 2 070 890 |
| Jun 02, 2020 | $3.15 | $3.53 | $3.15 | $3.43 | 2 355 425 |
| Jun 01, 2020 | $3.08 | $3.16 | $2.97 | $3.12 | 1 526 325 |
| May 29, 2020 | $3.15 | $3.15 | $3.02 | $3.05 | 1 862 500 |
| May 28, 2020 | $3.24 | $3.26 | $3.08 | $3.20 | 1 080 861 |
| May 27, 2020 | $3.17 | $3.29 | $2.98 | $3.28 | 1 721 126 |
| May 26, 2020 | $3.29 | $3.29 | $2.97 | $3.10 | 2 131 329 |
| May 22, 2020 | $2.95 | $3.25 | $2.91 | $3.23 | 1 302 500 |
| May 21, 2020 | $2.79 | $2.98 | $2.77 | $2.91 | 1 541 314 |
| May 20, 2020 | $3.02 | $3.03 | $2.69 | $2.70 | 2 136 356 |
| May 19, 2020 | $3.23 | $3.23 | $2.94 | $2.99 | 872 500 |
| May 18, 2020 | $3.02 | $3.31 | $3.00 | $3.24 | 1 512 710 |
| May 15, 2020 | $2.94 | $2.94 | $2.73 | $2.88 | 1 459 917 |
| May 14, 2020 | $2.98 | $3.10 | $2.87 | $2.92 | 1 321 789 |
| May 13, 2020 | $3.11 | $3.12 | $2.85 | $3.06 | 1 714 035 |
| May 12, 2020 | $3.62 | $3.67 | $3.04 | $3.09 | 1 811 857 |
