NASDAQ:FOSL
Fossil Group Stock Price (Quote)
$0.780
+0.0002 (+0.0257%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.761 | $1.07 | Thursday, 18th Apr 2024 FOSL stock ended at $0.780. This is 0.0257% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 6.33% from a day low at $0.763 to a day high of $0.81. |
| 90 days | $0.761 | $1.38 | |
| 52 weeks | $0.761 | $3.61 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $2.63 | $2.63 | $2.42 | $2.51 | 316 907 |
| 2023-08-07 | $2.57 | $2.66 | $2.54 | $2.65 | 209 223 |
| 2023-08-04 | $2.69 | $2.70 | $2.56 | $2.57 | 223 593 |
| 2023-08-03 | $2.61 | $2.70 | $2.60 | $2.68 | 150 367 |
| 2023-08-02 | $2.70 | $2.71 | $2.61 | $2.62 | 169 520 |
| 2023-08-01 | $2.75 | $2.75 | $2.64 | $2.72 | 289 208 |
| 2023-07-31 | $2.77 | $2.82 | $2.77 | $2.78 | 206 598 |
| 2023-07-28 | $2.72 | $2.81 | $2.70 | $2.78 | 181 438 |
| 2023-07-27 | $2.74 | $2.84 | $2.67 | $2.69 | 268 140 |
| 2023-07-26 | $2.71 | $2.77 | $2.69 | $2.76 | 150 431 |
| 2023-07-25 | $2.84 | $2.87 | $2.68 | $2.71 | 180 759 |
| 2023-07-24 | $2.72 | $2.92 | $2.70 | $2.87 | 331 479 |
| 2023-07-21 | $2.57 | $2.76 | $2.56 | $2.71 | 674 726 |
| 2023-07-20 | $2.57 | $2.57 | $2.50 | $2.54 | 165 674 |
| 2023-07-19 | $2.55 | $2.61 | $2.55 | $2.56 | 115 038 |
| 2023-07-18 | $2.68 | $2.69 | $2.54 | $2.56 | 282 908 |
| 2023-07-17 | $2.69 | $2.70 | $2.58 | $2.67 | 306 301 |
| 2023-07-14 | $2.66 | $2.69 | $2.61 | $2.69 | 408 558 |
| 2023-07-13 | $2.65 | $2.69 | $2.56 | $2.64 | 521 432 |
| 2023-07-12 | $2.72 | $2.73 | $2.64 | $2.65 | 259 832 |
| 2023-07-11 | $2.70 | $2.80 | $2.63 | $2.64 | 1 029 464 |
| 2023-07-10 | $2.63 | $2.70 | $2.60 | $2.70 | 324 947 |
| 2023-07-07 | $2.63 | $2.68 | $2.59 | $2.65 | 278 035 |
| 2023-07-06 | $2.61 | $2.62 | $2.52 | $2.60 | 407 437 |
| 2023-07-05 | $2.74 | $2.75 | $2.61 | $2.66 | 418 769 |
