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 |
| Oct 20, 2016 | $28.57 | $28.93 | $28.10 | $28.55 | 358 500 |
| Oct 19, 2016 | $28.19 | $28.74 | $27.91 | $28.62 | 486 100 |
| Oct 18, 2016 | $28.22 | $28.22 | $27.56 | $28.02 | 460 600 |
| Oct 17, 2016 | $28.54 | $28.71 | $27.72 | $27.74 | 336 700 |
| Oct 14, 2016 | $28.37 | $28.75 | $28.10 | $28.55 | 733 800 |
| Oct 13, 2016 | $28.85 | $28.87 | $27.90 | $28.07 | 812 900 |
| Oct 12, 2016 | $28.90 | $29.27 | $28.58 | $28.91 | 428 800 |
| Oct 11, 2016 | $29.81 | $29.87 | $28.85 | $28.98 | 433 000 |
| Oct 10, 2016 | $28.86 | $30.07 | $28.71 | $29.81 | 558 200 |
| Oct 07, 2016 | $29.07 | $29.28 | $28.48 | $28.66 | 485 500 |
| Oct 06, 2016 | $28.93 | $29.07 | $28.10 | $29.05 | 619 600 |
| Oct 05, 2016 | $27.96 | $29.14 | $27.96 | $29.07 | 618 900 |
| Oct 04, 2016 | $27.90 | $28.04 | $27.54 | $27.83 | 936 600 |
| Oct 03, 2016 | $27.60 | $27.91 | $27.44 | $27.50 | 708 700 |
| Sep 30, 2016 | $27.93 | $27.94 | $27.42 | $27.77 | 754 800 |
| Sep 29, 2016 | $28.36 | $28.69 | $27.56 | $27.58 | 621 400 |
| Sep 28, 2016 | $28.93 | $29.01 | $28.04 | $28.30 | 795 700 |
| Sep 27, 2016 | $28.72 | $29.00 | $28.33 | $28.75 | 503 500 |
| Sep 26, 2016 | $30.10 | $30.30 | $28.74 | $28.77 | 917 200 |
| Sep 23, 2016 | $29.98 | $30.63 | $29.72 | $30.35 | 867 300 |
| Sep 22, 2016 | $29.37 | $30.81 | $29.23 | $30.14 | 1 825 000 |
| Sep 21, 2016 | $27.93 | $29.23 | $27.88 | $29.18 | 1 480 900 |
| Sep 20, 2016 | $27.64 | $28.15 | $27.48 | $27.93 | 1 698 900 |
| Sep 19, 2016 | $26.99 | $27.77 | $26.99 | $27.34 | 776 200 |
| Sep 16, 2016 | $26.81 | $27.04 | $26.46 | $26.81 | 1 069 000 |
