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 |
| Sep 15, 2016 | $26.51 | $27.04 | $26.32 | $27.00 | 960 600 |
| Sep 14, 2016 | $27.13 | $27.32 | $26.30 | $26.67 | 601 400 |
| Sep 13, 2016 | $27.32 | $27.58 | $26.56 | $27.16 | 517 300 |
| Sep 12, 2016 | $27.06 | $27.74 | $26.64 | $27.71 | 570 100 |
| Sep 09, 2016 | $28.00 | $28.13 | $27.16 | $27.16 | 854 100 |
| Sep 08, 2016 | $28.41 | $28.61 | $28.00 | $28.15 | 591 200 |
| Sep 07, 2016 | $28.04 | $28.66 | $27.74 | $28.63 | 782 400 |
| Sep 06, 2016 | $28.20 | $28.20 | $27.56 | $27.96 | 787 800 |
| Sep 02, 2016 | $28.42 | $28.59 | $28.01 | $28.13 | 641 200 |
| Sep 01, 2016 | $28.53 | $28.94 | $27.57 | $28.15 | 1 009 500 |
| Aug 31, 2016 | $28.64 | $29.08 | $28.14 | $28.56 | 784 600 |
| Aug 30, 2016 | $29.28 | $29.54 | $28.38 | $28.59 | 626 700 |
| Aug 29, 2016 | $29.72 | $29.80 | $29.27 | $29.45 | 474 000 |
| Aug 26, 2016 | $30.12 | $30.56 | $29.12 | $29.50 | 883 100 |
| Aug 25, 2016 | $29.78 | $30.23 | $29.44 | $30.06 | 1 270 400 |
| Aug 24, 2016 | $31.69 | $31.69 | $29.97 | $30.09 | 1 324 800 |
| Aug 23, 2016 | $31.47 | $32.11 | $31.47 | $31.73 | 719 400 |
| Aug 22, 2016 | $31.78 | $31.84 | $31.06 | $31.41 | 790 800 |
| Aug 19, 2016 | $31.55 | $32.00 | $31.46 | $31.80 | 621 100 |
| Aug 18, 2016 | $31.55 | $32.00 | $31.31 | $31.53 | 887 500 |
| Aug 17, 2016 | $31.77 | $31.85 | $30.93 | $31.47 | 1 185 100 |
| Aug 16, 2016 | $31.84 | $32.29 | $31.67 | $31.77 | 810 600 |
| Aug 15, 2016 | $31.55 | $32.23 | $31.42 | $31.99 | 697 400 |
| Aug 12, 2016 | $31.84 | $32.24 | $31.35 | $31.62 | 780 400 |
| Aug 11, 2016 | $30.95 | $32.52 | $30.95 | $31.95 | 1 436 900 |
