NASDAQ:FOSL
Fossil Group Stock Price (Quote)
$0.791
+0.0022 (+0.279%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.759 | $1.07 | Friday, 26th Apr 2024 FOSL stock ended at $0.791. This is 0.279% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.37% from a day low at $0.790 to a day high of $0.82. |
| 90 days | $0.759 | $1.25 | |
| 52 weeks | $0.759 | $3.45 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $38.96 | $39.60 | $38.50 | $39.18 | 668 812 |
| Apr 11, 2016 | $38.77 | $39.45 | $38.61 | $38.75 | 1 004 499 |
| Apr 08, 2016 | $39.48 | $39.80 | $38.34 | $38.50 | 767 375 |
| Apr 07, 2016 | $40.19 | $40.41 | $38.65 | $39.24 | 1 431 187 |
| Apr 06, 2016 | $40.79 | $41.06 | $39.75 | $40.55 | 902 125 |
| Apr 05, 2016 | $41.43 | $41.44 | $40.59 | $40.64 | 877 290 |
| Apr 04, 2016 | $42.61 | $43.04 | $41.56 | $41.67 | 616 081 |
| Apr 01, 2016 | $43.88 | $44.11 | $41.97 | $42.47 | 1 725 867 |
| Mar 31, 2016 | $44.05 | $44.64 | $43.86 | $44.42 | 945 170 |
| Mar 30, 2016 | $43.68 | $44.24 | $43.00 | $44.18 | 407 404 |
| Mar 29, 2016 | $43.91 | $43.96 | $42.40 | $43.66 | 941 900 |
| Mar 28, 2016 | $43.87 | $44.56 | $43.29 | $44.15 | 438 400 |
| Mar 24, 2016 | $43.31 | $44.04 | $42.88 | $43.95 | 601 300 |
| Mar 23, 2016 | $44.71 | $44.95 | $43.56 | $43.59 | 744 300 |
| Mar 22, 2016 | $45.74 | $45.79 | $44.31 | $45.16 | 786 700 |
| Mar 21, 2016 | $45.78 | $46.27 | $45.43 | $45.87 | 841 000 |
| Mar 18, 2016 | $45.73 | $46.09 | $44.82 | $45.37 | 1 542 200 |
| Mar 17, 2016 | $45.09 | $46.06 | $44.47 | $45.35 | 1 268 600 |
| Mar 16, 2016 | $44.86 | $44.91 | $43.53 | $44.62 | 2 349 100 |
| Mar 15, 2016 | $49.23 | $49.38 | $46.59 | $46.85 | 1 277 600 |
| Mar 14, 2016 | $49.09 | $49.86 | $48.98 | $49.57 | 795 200 |
| Mar 11, 2016 | $49.43 | $50.57 | $49.21 | $49.73 | 614 100 |
| Mar 10, 2016 | $49.05 | $49.59 | $48.21 | $48.94 | 859 200 |
| Mar 09, 2016 | $49.73 | $49.73 | $48.05 | $49.09 | 1 132 700 |
| Mar 08, 2016 | $50.59 | $50.82 | $48.93 | $49.19 | 1 156 600 |
