Fossil Group Inc (FOSL) Historical Stock Data
0.97 ↑0.08 (9.54%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FOSL is down -0.75% a day on average. There have been 10 days where Fossil Group Inc closed green and 20 days where FOSL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 0.82 | 0.81 | ↓$0.01 (-1.22%) | 0.79 | 0.90 | 1.66M |
2024-03-13 | 0.90 | 0.87 | ↓$0.03 (-3.56%) | 0.81 | 0.90 | 1.59M |
2024-03-12 | 0.93 | 0.86 | ↓$0.07 (-7.78%) | 0.85 | 0.95 | 1.24M |
2024-03-11 | 0.92 | 0.91 | ↓$0.01 (-1.15%) | 0.89 | 0.96 | 824K |
2024-03-08 | 0.92 | 0.92 | ↓$0.01 (-0.54%) | 0.90 | 0.95 | 527.07K |
2024-03-07 | 0.97 | 0.93 | ↓$0.04 (-3.99%) | 0.90 | 0.99 | 794.73K |
2024-03-06 | 1.01 | 0.96 | ↓$0.05 (-4.93%) | 0.93 | 1.01 | 533.60K |
2024-03-05 | 1.02 | 0.99 | ↓$0.03 (-2.81%) | 0.89 | 1.03 | 1.48M |
2024-03-04 | 1.04 | 1.00 | ↓$0.04 (-3.85%) | 1.00 | 1.05 | 896.11K |
2024-03-01 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.02 | 1.06 | 656.22K |
2024-02-29 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.05 | 1.10 | 261.50K |
2024-02-28 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.04 | 1.10 | 436.04K |
2024-02-27 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.07 | 1.11 | 222.31K |
2024-02-26 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.06 | 1.10 | 278.84K |
2024-02-23 | 1.16 | 1.08 | ↓$0.08 (-6.90%) | 1.07 | 1.18 | 456.28K |
2024-02-22 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.13 | 1.25 | 454.48K |
2024-02-21 | 1.06 | 1.13 | ↑$0.07 (6.60%) | 1.06 | 1.24 | 899.82K |
2024-02-20 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.03 | 1.08 | 485.05K |
2024-02-16 | 1.10 | 1.04 | ↓$0.06 (-5.45%) | 1.03 | 1.15 | 657.85K |
2024-02-15 | 1.07 | 1.10 | ↑$0.03 (2.80%) | 1.04 | 1.11 | 491K |
2024-02-14 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.04 | 1.06 | 304.48K |
Create an account or log in to view more rows.
$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
$FOSL HODL!!!