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 |
| May 11, 2020 | $3.51 | $3.67 | $3.39 | $3.65 | 848 445 |
| May 08, 2020 | $3.53 | $3.59 | $3.40 | $3.56 | 480 107 |
| May 07, 2020 | $3.36 | $3.59 | $3.30 | $3.42 | 609 016 |
| May 06, 2020 | $3.36 | $3.43 | $3.18 | $3.31 | 733 915 |
| May 05, 2020 | $3.54 | $3.73 | $3.33 | $3.34 | 669 325 |
| May 04, 2020 | $3.70 | $3.91 | $3.40 | $3.46 | 784 293 |
| May 01, 2020 | $3.88 | $3.97 | $3.65 | $3.78 | 939 664 |
| Apr 30, 2020 | $3.99 | $4.11 | $3.81 | $3.96 | 1 468 363 |
| Apr 29, 2020 | $3.83 | $4.02 | $3.70 | $3.99 | 1 255 120 |
| Apr 28, 2020 | $3.70 | $3.76 | $3.46 | $3.69 | 924 726 |
| Apr 27, 2020 | $3.37 | $3.56 | $3.29 | $3.54 | 616 357 |
| Apr 24, 2020 | $3.23 | $3.39 | $3.17 | $3.33 | 623 847 |
| Apr 23, 2020 | $3.19 | $3.30 | $3.10 | $3.18 | 1 651 538 |
| Apr 22, 2020 | $3.22 | $3.25 | $3.03 | $3.15 | 908 519 |
| Apr 21, 2020 | $3.34 | $3.35 | $3.12 | $3.14 | 1 026 327 |
| Apr 20, 2020 | $3.44 | $3.60 | $3.33 | $3.42 | 753 710 |
| Apr 17, 2020 | $3.73 | $3.80 | $3.46 | $3.50 | 846 591 |
| Apr 16, 2020 | $3.96 | $4.06 | $3.53 | $3.56 | 658 228 |
| Apr 15, 2020 | $3.69 | $3.98 | $3.56 | $3.94 | 807 596 |
| Apr 14, 2020 | $4.00 | $4.06 | $3.62 | $3.76 | 1 069 375 |
| Apr 13, 2020 | $4.10 | $4.17 | $3.91 | $3.93 | 615 321 |
| Apr 09, 2020 | $3.61 | $4.15 | $3.61 | $4.11 | 1 540 663 |
| Apr 08, 2020 | $3.39 | $3.54 | $3.33 | $3.50 | 1 278 734 |
| Apr 07, 2020 | $3.57 | $3.71 | $3.30 | $3.34 | 1 485 417 |
| Apr 06, 2020 | $3.35 | $3.57 | $3.24 | $3.39 | 1 265 011 |
