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.

DateOpenCloseChangeLowHighVolume
2024-03-270.880.97↑$0.10 (11.17%)0.870.99513.59K
2024-03-260.890.89↓$0.00 (-0.16%)0.870.92680.86K
2024-03-250.890.90↑$0.01 (1.12%)0.830.911.09M
2024-03-220.930.88↓$0.05 (-5.14%)0.880.97837.33K
2024-03-211.040.96↓$0.08 (-8.16%)0.921.041.33M
2024-03-200.931.01↑$0.08 (8.60%)0.911.071.15M
2024-03-190.850.93↑$0.08 (8.85%)0.850.941.13M
2024-03-180.900.85↓$0.05 (-5.28%)0.810.910.96M
2024-03-150.820.87↑$0.05 (5.84%)0.780.927.05M
2024-03-140.820.81↓$0.01 (-1.22%)0.790.901.66M
2024-03-130.900.87↓$0.03 (-3.56%)0.810.901.59M
2024-03-120.930.86↓$0.07 (-7.78%)0.850.951.24M
2024-03-110.920.91↓$0.01 (-1.15%)0.890.96824K
2024-03-080.920.92↓$0.01 (-0.54%)0.900.95527.07K
2024-03-070.970.93↓$0.04 (-3.99%)0.900.99794.73K
2024-03-061.010.96↓$0.05 (-4.93%)0.931.01533.60K
2024-03-051.020.99↓$0.03 (-2.81%)0.891.031.48M
2024-03-041.041.00↓$0.04 (-3.85%)1.001.05896.11K
2024-03-011.041.03↓$0.01 (-0.96%)1.021.06656.22K
2024-02-291.061.06↑$0.00 (0.00%)1.051.10261.50K
2024-02-281.081.05↓$0.03 (-2.78%)1.041.10436.04K
2024-02-271.091.08↓$0.01 (-0.92%)1.071.11222.31K
2024-02-261.081.07↓$0.01 (-0.93%)1.061.10278.84K
2024-02-231.161.08↓$0.08 (-6.90%)1.071.18456.28K
2024-02-221.181.18↑$0.00 (0.00%)1.131.25454.48K
2024-02-211.061.13↑$0.07 (6.60%)1.061.24899.82K
2024-02-201.061.05↓$0.01 (-0.94%)1.031.08485.05K
2024-02-161.101.04↓$0.06 (-5.45%)1.031.15657.85K
2024-02-151.071.10↑$0.03 (2.80%)1.041.11491K
2024-02-141.061.06↑$0.00 (0.00%)1.041.06304.48K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$FOSL come on bulls we can do it
don’t let bears win

0 Like Report
Clean_Teoth

$FOSL I hope I never have to work for anyone again after this

0 Like Report