NASDAQ:FOSL
Fossil Group Stock Price (Quote)
$0.780
-0.0115 (-1.45%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.759 | $1.07 | Monday, 29th Apr 2024 FOSL stock ended at $0.780. This is 1.45% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 4.72% from a day low at $0.775 to a day high of $0.81. |
| 90 days | $0.759 | $1.25 | |
| 52 weeks | $0.759 | $3.42 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $32.19 | $33.25 | $31.39 | $32.75 | 1 350 700 |
| Jan 29, 2016 | $31.68 | $32.62 | $31.68 | $32.60 | 1 020 700 |
| Jan 28, 2016 | $31.71 | $32.23 | $31.12 | $31.45 | 689 300 |
| Jan 27, 2016 | $31.21 | $32.00 | $31.03 | $31.27 | 660 100 |
| Jan 26, 2016 | $30.57 | $31.44 | $30.41 | $31.36 | 728 100 |
| Jan 25, 2016 | $30.55 | $31.19 | $30.03 | $30.26 | 938 700 |
| Jan 22, 2016 | $31.80 | $32.31 | $30.27 | $30.69 | 1 215 100 |
| Jan 21, 2016 | $30.63 | $32.16 | $30.13 | $31.37 | 1 757 500 |
| Jan 20, 2016 | $28.44 | $30.77 | $28.29 | $30.45 | 1 545 500 |
| Jan 19, 2016 | $31.06 | $31.06 | $28.26 | $28.91 | 1 321 900 |
| Jan 15, 2016 | $29.08 | $30.75 | $28.81 | $30.55 | 1 892 800 |
| Jan 14, 2016 | $29.87 | $30.47 | $28.83 | $30.10 | 2 195 800 |
| Jan 13, 2016 | $30.69 | $31.01 | $29.53 | $29.72 | 1 059 600 |
| Jan 12, 2016 | $31.53 | $31.96 | $30.38 | $30.62 | 1 756 900 |
| Jan 11, 2016 | $30.33 | $30.82 | $29.98 | $30.65 | 2 853 300 |
| Jan 08, 2016 | $32.33 | $32.49 | $29.90 | $29.91 | 2 228 000 |
| Jan 07, 2016 | $32.10 | $33.07 | $31.46 | $32.07 | 1 655 600 |
| Jan 06, 2016 | $32.84 | $33.73 | $32.52 | $32.60 | 2 154 700 |
| Jan 05, 2016 | $34.52 | $34.53 | $32.83 | $33.38 | 2 710 700 |
