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 |
| Nov 25, 2016 | $36.76 | $36.79 | $35.87 | $35.96 | 613 436 |
| Nov 23, 2016 | $36.03 | $36.87 | $35.82 | $36.61 | 1 026 165 |
| Nov 22, 2016 | $35.64 | $36.48 | $35.29 | $36.28 | 1 075 513 |
| Nov 21, 2016 | $35.26 | $36.08 | $35.08 | $35.24 | 1 089 231 |
| Nov 18, 2016 | $34.79 | $34.98 | $33.63 | $34.33 | 867 385 |
| Nov 17, 2016 | $35.82 | $36.02 | $34.76 | $34.85 | 1 275 178 |
| Nov 16, 2016 | $34.80 | $36.65 | $34.30 | $35.70 | 2 014 795 |
| Nov 15, 2016 | $33.77 | $33.81 | $32.19 | $32.92 | 943 083 |
| Nov 14, 2016 | $32.11 | $33.97 | $31.92 | $33.72 | 1 149 770 |
| Nov 11, 2016 | $31.30 | $31.95 | $31.14 | $31.74 | 1 172 744 |
| Nov 10, 2016 | $28.70 | $31.35 | $28.65 | $31.19 | 2 157 141 |
| Nov 09, 2016 | $26.61 | $28.24 | $25.66 | $28.07 | 839 845 |
| Nov 08, 2016 | $26.94 | $27.43 | $26.25 | $27.20 | 709 254 |
| Nov 07, 2016 | $26.26 | $27.21 | $25.81 | $26.92 | 1 104 900 |
| Nov 04, 2016 | $23.29 | $27.00 | $23.10 | $25.58 | 2 398 500 |
| Nov 03, 2016 | $25.81 | $25.99 | $24.26 | $24.71 | 1 763 900 |
| Nov 02, 2016 | $26.11 | $26.35 | $25.54 | $25.74 | 913 000 |
| Nov 01, 2016 | $27.42 | $27.60 | $25.78 | $26.27 | 663 700 |
| Oct 31, 2016 | $27.20 | $27.86 | $27.03 | $27.27 | 937 200 |
| Oct 28, 2016 | $26.63 | $26.93 | $25.93 | $26.49 | 757 800 |
| Oct 27, 2016 | $28.54 | $28.94 | $26.48 | $26.58 | 1 232 000 |
| Oct 26, 2016 | $28.58 | $29.52 | $28.58 | $29.11 | 354 500 |
| Oct 25, 2016 | $28.98 | $29.90 | $28.54 | $28.75 | 561 200 |
| Oct 24, 2016 | $28.90 | $29.74 | $28.60 | $29.18 | 873 300 |
| Oct 21, 2016 | $28.18 | $28.51 | $27.95 | $28.40 | 315 900 |
