Fossil Group Inc (FOSL) Historical Stock Data
0.79 ↑0.00 (0.28%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, FOSL is down -0.10% a day on average. There have been 13 days where Fossil Group Inc closed green and 17 days where FOSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.80 | 0.79 | ↓$0.01 (-1.13%) | 0.79 | 0.82 | 189.15K |
| 2024-04-25 | 0.79 | 0.79 | ↑$0.00 (0.10%) | 0.76 | 0.81 | 630.27K |
| 2024-04-24 | 0.84 | 0.81 | ↓$0.03 (-3.42%) | 0.80 | 0.84 | 254.73K |
| 2024-04-23 | 0.84 | 0.84 | ↓$0.01 (-0.59%) | 0.82 | 0.86 | 458.38K |
| 2024-04-22 | 0.86 | 0.85 | ↓$0.01 (-1.33%) | 0.82 | 0.86 | 356.74K |
| 2024-04-19 | 0.80 | 0.85 | ↑$0.05 (6.27%) | 0.78 | 0.86 | 426.55K |
| 2024-04-18 | 0.78 | 0.78 | ↑$0.00 (0.03%) | 0.76 | 0.81 | 625.18K |
| 2024-04-17 | 0.82 | 0.78 | ↓$0.04 (-4.80%) | 0.76 | 0.83 | 688.04K |
| 2024-04-16 | 0.84 | 0.80 | ↓$0.04 (-4.51%) | 0.78 | 0.88 | 583.86K |
| 2024-04-15 | 0.91 | 0.83 | ↓$0.08 (-8.81%) | 0.82 | 0.95 | 477.41K |
| 2024-04-12 | 0.94 | 0.90 | ↓$0.05 (-4.83%) | 0.88 | 0.95 | 291.78K |
| 2024-04-11 | 0.96 | 0.95 | ↓$0.01 (-1.45%) | 0.93 | 0.98 | 311.98K |
| 2024-04-10 | 0.98 | 0.96 | ↓$0.02 (-2.04%) | 0.93 | 1.04 | 432.09K |
| 2024-04-09 | 0.99 | 1.01 | ↑$0.02 (2.02%) | 0.95 | 1.03 | 225.34K |
| 2024-04-08 | 0.95 | 0.99 | ↑$0.04 (4.21%) | 0.92 | 0.99 | 281.73K |
| 2024-04-05 | 0.93 | 0.95 | ↑$0.02 (2.58%) | 0.92 | 0.97 | 240.11K |
| 2024-04-04 | 0.97 | 0.94 | ↓$0.03 (-2.89%) | 0.91 | 0.99 | 422.50K |
| 2024-04-03 | 1.02 | 0.96 | ↓$0.06 (-5.55%) | 0.95 | 1.02 | 362.45K |
| 2024-04-02 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 0.97 | 1.08 | 453.69K |
| 2024-04-01 | 1.02 | 1.06 | ↑$0.03 (3.43%) | 1.01 | 1.06 | 711.63K |
| 2024-03-28 | 0.97 | 1.02 | ↑$0.05 (4.71%) | 0.96 | 1.05 | 430.04K |
| 2024-03-27 | 0.88 | 0.97 | ↑$0.10 (11.17%) | 0.87 | 0.99 | 513.59K |
| 2024-03-26 | 0.89 | 0.89 | ↓$0.00 (-0.16%) | 0.87 | 0.92 | 680.86K |
| 2024-03-25 | 0.89 | 0.90 | ↑$0.01 (1.12%) | 0.83 | 0.91 | 1.09M |
| 2024-03-22 | 0.93 | 0.88 | ↓$0.05 (-5.14%) | 0.88 | 0.97 | 837.33K |
| 2024-03-21 | 1.04 | 0.96 | ↓$0.08 (-8.16%) | 0.92 | 1.04 | 1.33M |
| 2024-03-20 | 0.93 | 1.01 | ↑$0.08 (8.60%) | 0.91 | 1.07 | 1.15M |
| 2024-03-19 | 0.85 | 0.93 | ↑$0.08 (8.85%) | 0.85 | 0.94 | 1.13M |
| 2024-03-18 | 0.90 | 0.85 | ↓$0.05 (-5.28%) | 0.81 | 0.91 | 0.96M |
| 2024-03-15 | 0.82 | 0.87 | ↑$0.05 (5.84%) | 0.78 | 0.92 | 7.05M |
Create an account or log in to view more rows.
$FOSL R-E-L-A-X Green is coming
$FOSL hmm...
$FOSL 5 minute looks sexy
$FOSL come on bulls we can do it
don’t let bears win
$FOSL nice day!
$FOSL I gave in! Bought more 100 shares
$FOSL I hope I never have to work for anyone again after this
$FOSL every dip gets bought up.
$FOSL whats the target for Friday close?
$FOSL we going up from here