NASDAQ:FOSL
Fossil Group Stock Price (Quote)
$0.92
-0.0482 (-4.97%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.750 | $1.04 | Thursday, 9th May 2024 FOSL stock ended at $0.92. This is 4.97% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 6.56% from a day low at $0.91 to a day high of $0.97. |
| 90 days | $0.750 | $1.25 | |
| 52 weeks | $0.750 | $3.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $26.07 | $26.69 | $25.96 | $26.37 | 992 240 |
| Dec 30, 2016 | $25.82 | $26.41 | $25.63 | $25.86 | 967 296 |
| Dec 29, 2016 | $26.36 | $26.69 | $25.58 | $25.76 | 667 882 |
| Dec 28, 2016 | $26.46 | $26.87 | $25.85 | $26.19 | 871 534 |
| Dec 27, 2016 | $26.34 | $26.93 | $25.93 | $26.35 | 726 868 |
| Dec 23, 2016 | $26.40 | $27.42 | $26.27 | $26.45 | 855 436 |
| Dec 22, 2016 | $27.75 | $27.93 | $26.08 | $26.23 | 1 681 771 |
| Dec 21, 2016 | $28.71 | $28.71 | $27.76 | $27.82 | 729 849 |
| Dec 20, 2016 | $28.31 | $28.96 | $28.09 | $28.73 | 838 317 |
| Dec 19, 2016 | $28.88 | $29.35 | $28.03 | $28.29 | 1 286 037 |
| Dec 16, 2016 | $31.40 | $31.40 | $28.73 | $28.87 | 2 212 344 |
| Dec 15, 2016 | $31.85 | $32.24 | $31.08 | $31.31 | 731 605 |
| Dec 14, 2016 | $31.98 | $32.30 | $31.48 | $31.72 | 598 162 |
| Dec 13, 2016 | $32.96 | $32.97 | $31.92 | $31.99 | 1 007 759 |
| Dec 12, 2016 | $33.73 | $34.21 | $32.51 | $32.60 | 827 463 |
| Dec 09, 2016 | $34.42 | $34.85 | $33.65 | $33.72 | 2 249 338 |
| Dec 08, 2016 | $34.00 | $35.04 | $33.97 | $34.62 | 973 435 |
| Dec 07, 2016 | $33.82 | $34.01 | $33.26 | $33.93 | 980 937 |
| Dec 06, 2016 | $34.25 | $34.46 | $33.33 | $33.84 | 850 756 |
| Dec 05, 2016 | $33.02 | $34.46 | $32.93 | $34.01 | 1 256 935 |
| Dec 02, 2016 | $33.01 | $33.85 | $32.58 | $32.69 | 696 043 |
| Dec 01, 2016 | $33.53 | $34.32 | $32.80 | $33.10 | 1 128 669 |
| Nov 30, 2016 | $34.91 | $35.01 | $33.41 | $33.42 | 735 866 |
| Nov 29, 2016 | $35.08 | $35.21 | $34.38 | $34.84 | 914 395 |
| Nov 28, 2016 | $35.50 | $35.69 | $34.59 | $34.88 | 1 822 814 |
