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 |
| Mar 07, 2016 | $50.58 | $51.76 | $50.47 | $50.91 | 1 394 000 |
| Mar 04, 2016 | $50.23 | $51.93 | $50.07 | $51.18 | 1 058 200 |
| Mar 03, 2016 | $49.13 | $51.25 | $49.00 | $50.37 | 1 779 600 |
| Mar 02, 2016 | $47.50 | $49.27 | $47.30 | $49.23 | 1 272 800 |
| Mar 01, 2016 | $47.36 | $48.00 | $46.43 | $47.49 | 1 083 000 |
| Feb 29, 2016 | $46.90 | $47.54 | $46.61 | $46.91 | 899 900 |
| Feb 26, 2016 | $46.52 | $47.25 | $45.77 | $47.04 | 752 400 |
| Feb 25, 2016 | $46.21 | $46.53 | $45.21 | $46.41 | 826 600 |
| Feb 24, 2016 | $45.44 | $46.32 | $44.97 | $45.96 | 1 075 400 |
| Feb 23, 2016 | $46.17 | $46.98 | $45.76 | $46.03 | 1 095 300 |
| Feb 22, 2016 | $44.34 | $46.31 | $44.32 | $45.93 | 1 582 800 |
| Feb 19, 2016 | $43.99 | $44.54 | $42.50 | $44.33 | 1 994 400 |
| Feb 18, 2016 | $44.04 | $45.44 | $42.66 | $44.75 | 3 286 000 |
| Feb 17, 2016 | $39.25 | $45.69 | $39.00 | $44.30 | 11 834 700 |
| Feb 16, 2016 | $33.86 | $35.14 | $33.50 | $34.46 | 2 289 800 |
| Feb 12, 2016 | $32.81 | $33.52 | $31.84 | $33.34 | 1 403 500 |
| Feb 11, 2016 | $32.75 | $33.17 | $31.87 | $32.54 | 1 528 700 |
| Feb 10, 2016 | $33.15 | $33.54 | $32.30 | $33.30 | 1 150 500 |
| Feb 09, 2016 | $33.66 | $34.10 | $33.09 | $33.67 | 1 101 100 |
| Feb 08, 2016 | $34.14 | $35.23 | $33.02 | $34.05 | 2 073 900 |
| Feb 05, 2016 | $34.10 | $34.83 | $33.84 | $34.62 | 1 574 000 |
| Feb 04, 2016 | $33.30 | $34.57 | $33.18 | $34.41 | 1 324 300 |
| Feb 03, 2016 | $32.81 | $34.06 | $32.07 | $33.82 | 1 134 300 |
| Feb 02, 2016 | $33.75 | $34.84 | $32.20 | $32.79 | 2 028 300 |
| Feb 01, 2016 | $32.19 | $33.25 | $31.39 | $32.75 | 1 350 700 |
