NASDAQ:FOSL
Fossil Group Stock Price (Quote)
$0.85
+0.0704 (+9.03%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.761 | $1.07 | Friday, 19th Apr 2024 FOSL stock ended at $0.85. This is 9.03% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 10.45% from a day low at $0.783 to a day high of $0.86. |
| 90 days | $0.761 | $1.38 | |
| 52 weeks | $0.761 | $3.61 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-14 | $2.23 | $2.28 | $2.22 | $2.26 | 215 234 |
| 2023-09-13 | $2.20 | $2.24 | $2.15 | $2.22 | 256 744 |
| 2023-09-12 | $2.05 | $2.23 | $2.05 | $2.20 | 364 072 |
| 2023-09-11 | $2.09 | $2.10 | $1.99 | $2.05 | 281 817 |
| 2023-09-08 | $2.06 | $2.10 | $2.02 | $2.06 | 354 743 |
| 2023-09-07 | $2.06 | $2.10 | $2.01 | $2.08 | 301 962 |
| 2023-09-06 | $2.10 | $2.12 | $2.05 | $2.05 | 219 589 |
| 2023-09-05 | $2.19 | $2.19 | $2.07 | $2.12 | 241 495 |
| 2023-09-01 | $2.15 | $2.29 | $2.15 | $2.19 | 294 699 |
| 2023-08-31 | $2.16 | $2.16 | $2.07 | $2.12 | 338 401 |
| 2023-08-30 | $2.08 | $2.15 | $2.04 | $2.13 | 355 540 |
| 2023-08-29 | $1.99 | $2.14 | $1.99 | $2.09 | 364 607 |
| 2023-08-28 | $2.03 | $2.09 | $1.98 | $1.99 | 280 249 |
| 2023-08-25 | $2.00 | $2.06 | $1.99 | $2.02 | 286 156 |
| 2023-08-24 | $2.10 | $2.14 | $1.99 | $2.00 | 223 746 |
| 2023-08-23 | $2.10 | $2.13 | $2.05 | $2.09 | 552 912 |
| 2023-08-22 | $2.11 | $2.12 | $2.05 | $2.09 | 422 422 |
| 2023-08-21 | $1.97 | $2.11 | $1.95 | $2.09 | 1 051 959 |
| 2023-08-18 | $1.99 | $2.03 | $1.97 | $2.00 | 239 422 |
| 2023-08-17 | $1.97 | $2.06 | $1.96 | $2.00 | 326 467 |
| 2023-08-16 | $2.02 | $2.11 | $1.99 | $1.99 | 392 537 |
| 2023-08-15 | $2.05 | $2.09 | $1.98 | $2.00 | 467 085 |
| 2023-08-14 | $2.13 | $2.13 | $2.00 | $2.10 | 493 885 |
| 2023-08-11 | $2.18 | $2.22 | $1.97 | $2.13 | 758 262 |
| 2023-08-10 | $2.12 | $2.26 | $1.90 | $2.25 | 1 832 640 |
