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 |
| May 31, 2016 | $27.80 | $27.96 | $27.52 | $27.87 | 617 375 |
| May 27, 2016 | $27.45 | $27.73 | $27.17 | $27.71 | 677 347 |
| May 26, 2016 | $28.14 | $28.30 | $27.30 | $27.56 | 861 734 |
| May 25, 2016 | $27.07 | $28.28 | $26.92 | $28.12 | 1 394 977 |
| May 24, 2016 | $27.00 | $27.40 | $26.75 | $26.89 | 1 056 653 |
| May 23, 2016 | $27.18 | $27.78 | $27.17 | $27.19 | 653 907 |
| May 20, 2016 | $26.85 | $27.51 | $26.76 | $27.22 | 992 483 |
| May 19, 2016 | $26.46 | $27.35 | $26.44 | $26.90 | 1 351 869 |
| May 18, 2016 | $27.16 | $27.31 | $26.42 | $26.62 | 1 173 814 |
| May 17, 2016 | $26.99 | $28.48 | $26.62 | $27.27 | 1 671 958 |
| May 16, 2016 | $27.24 | $27.30 | $26.61 | $26.92 | 1 444 566 |
| May 13, 2016 | $27.98 | $28.47 | $27.09 | $27.26 | 2 505 100 |
| May 12, 2016 | $28.45 | $28.80 | $27.76 | $28.25 | 3 321 792 |
| May 11, 2016 | $27.05 | $29.69 | $26.51 | $28.44 | 18 032 724 |
| May 10, 2016 | $39.27 | $40.34 | $39.26 | $40.10 | 2 048 495 |
| May 09, 2016 | $39.57 | $40.00 | $38.90 | $39.42 | 729 792 |
| May 06, 2016 | $39.48 | $40.11 | $38.97 | $39.72 | 584 402 |
| May 05, 2016 | $40.26 | $40.60 | $39.27 | $39.58 | 1 406 812 |
| May 04, 2016 | $40.89 | $41.45 | $39.56 | $40.19 | 1 745 425 |
| May 03, 2016 | $39.36 | $41.39 | $38.65 | $41.18 | 1 938 535 |
| May 02, 2016 | $40.76 | $40.91 | $38.70 | $39.38 | 2 179 587 |
| Apr 29, 2016 | $40.63 | $41.07 | $39.21 | $40.50 | 1 606 850 |
| Apr 28, 2016 | $41.93 | $42.14 | $40.39 | $40.57 | 768 478 |
| Apr 27, 2016 | $42.37 | $42.78 | $41.58 | $42.03 | 722 108 |
| Apr 26, 2016 | $41.71 | $42.70 | $41.56 | $42.65 | 505 547 |
