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 |
| Aug 10, 2016 | $32.80 | $33.05 | $30.03 | $30.57 | 4 237 100 |
| Aug 09, 2016 | $30.67 | $31.48 | $30.15 | $30.36 | 2 224 800 |
| Aug 08, 2016 | $30.60 | $31.59 | $30.53 | $30.74 | 1 282 300 |
| Aug 05, 2016 | $29.94 | $30.82 | $29.83 | $30.55 | 2 727 400 |
| Aug 04, 2016 | $29.81 | $30.50 | $29.44 | $29.54 | 1 286 100 |
| Aug 03, 2016 | $29.20 | $30.06 | $28.90 | $29.97 | 1 734 200 |
| Aug 02, 2016 | $31.47 | $31.56 | $29.98 | $30.04 | 1 311 100 |
| Aug 01, 2016 | $31.73 | $31.99 | $31.14 | $31.57 | 692 100 |
| Jul 29, 2016 | $31.23 | $31.76 | $30.61 | $31.60 | 834 000 |
| Jul 28, 2016 | $30.92 | $31.35 | $30.44 | $31.28 | 693 700 |
| Jul 27, 2016 | $30.92 | $31.63 | $30.78 | $31.23 | 886 800 |
| Jul 26, 2016 | $29.78 | $30.97 | $29.78 | $30.80 | 701 300 |
| Jul 25, 2016 | $29.41 | $30.27 | $29.30 | $30.17 | 933 900 |
| Jul 22, 2016 | $29.45 | $29.93 | $28.63 | $29.42 | 587 800 |
| Jul 21, 2016 | $29.61 | $30.43 | $29.51 | $29.62 | 799 600 |
| Jul 20, 2016 | $29.31 | $29.70 | $29.09 | $29.51 | 864 300 |
| Jul 19, 2016 | $29.06 | $30.16 | $29.02 | $29.16 | 901 000 |
| Jul 18, 2016 | $28.69 | $29.32 | $28.41 | $29.07 | 1 124 300 |
| Jul 15, 2016 | $30.59 | $30.59 | $28.39 | $28.66 | 1 914 200 |
| Jul 14, 2016 | $31.01 | $31.40 | $30.36 | $30.67 | 1 057 800 |
| Jul 13, 2016 | $31.56 | $31.66 | $30.32 | $30.83 | 803 800 |
| Jul 12, 2016 | $30.68 | $31.87 | $30.58 | $31.60 | 1 408 200 |
| Jul 11, 2016 | $29.96 | $30.68 | $29.89 | $30.45 | 850 900 |
| Jul 08, 2016 | $28.65 | $29.92 | $28.33 | $29.57 | 922 300 |
| Jul 07, 2016 | $27.99 | $28.82 | $27.87 | $28.27 | 921 800 |
