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 |
| Jul 06, 2016 | $27.23 | $28.13 | $26.79 | $28.02 | 2 167 400 |
| Jul 05, 2016 | $29.08 | $29.16 | $27.08 | $27.46 | 1 597 100 |
| Jul 01, 2016 | $28.39 | $29.81 | $28.39 | $29.43 | 1 332 200 |
| Jun 30, 2016 | $28.07 | $28.54 | $27.35 | $28.53 | 809 000 |
| Jun 29, 2016 | $26.94 | $28.49 | $26.77 | $28.00 | 1 349 400 |
| Jun 28, 2016 | $26.43 | $27.00 | $26.07 | $26.52 | 1 513 500 |
| Jun 27, 2016 | $27.63 | $27.76 | $26.03 | $26.24 | 2 010 700 |
| Jun 24, 2016 | $29.35 | $29.61 | $27.71 | $27.81 | 5 338 800 |
| Jun 23, 2016 | $30.75 | $31.00 | $30.12 | $30.57 | 815 600 |
| Jun 22, 2016 | $31.23 | $31.74 | $30.53 | $30.58 | 858 800 |
| Jun 21, 2016 | $30.81 | $31.61 | $30.52 | $31.29 | 1 399 000 |
| Jun 20, 2016 | $30.05 | $31.76 | $30.05 | $30.69 | 1 419 400 |
| Jun 17, 2016 | $28.69 | $30.30 | $28.48 | $29.63 | 969 800 |
| Jun 16, 2016 | $28.54 | $28.87 | $27.76 | $28.83 | 1 045 760 |
| Jun 15, 2016 | $27.03 | $29.40 | $26.75 | $28.73 | 1 761 777 |
| Jun 14, 2016 | $26.98 | $27.17 | $26.49 | $27.01 | 1 248 380 |
| Jun 13, 2016 | $27.52 | $27.71 | $26.83 | $26.87 | 806 398 |
| Jun 10, 2016 | $28.28 | $28.51 | $27.88 | $28.05 | 630 914 |
| Jun 09, 2016 | $29.06 | $29.27 | $28.24 | $28.67 | 683 795 |
| Jun 08, 2016 | $29.49 | $29.84 | $29.10 | $29.38 | 795 842 |
| Jun 07, 2016 | $28.23 | $29.42 | $28.08 | $29.34 | 886 892 |
| Jun 06, 2016 | $27.91 | $28.53 | $27.57 | $28.39 | 749 442 |
| Jun 03, 2016 | $28.34 | $28.34 | $27.49 | $27.92 | 589 285 |
| Jun 02, 2016 | $27.88 | $28.56 | $27.88 | $28.45 | 635 388 |
| Jun 01, 2016 | $28.09 | $28.09 | $27.19 | $27.96 | 654 240 |
