Fossil Group, Inc. (FOSL)
NASDAQ: FOSL · Real-Time Price · USD
1.170
+0.020 (1.74%)
At close: Nov 22, 2024, 4:00 PM
1.150
-0.020 (-1.71%)
After-hours: Nov 22, 2024, 4:31 PM EST
Fossil Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 1.16 | 1.17 | 1.10 | 1.17 | 1.17 | 1.74% | 218,251 |
Nov 21, 2024 | 1.18 | 1.19 | 1.02 | 1.15 | 1.15 | -4.17% | 469,477 |
Nov 20, 2024 | 1.22 | 1.26 | 1.15 | 1.20 | 1.20 | 0.84% | 240,844 |
Nov 19, 2024 | 1.28 | 1.30 | 1.19 | 1.19 | 1.19 | -8.46% | 202,047 |
Nov 18, 2024 | 1.27 | 1.32 | 1.26 | 1.30 | 1.30 | - | 239,322 |
Nov 15, 2024 | 1.33 | 1.36 | 1.25 | 1.30 | 1.30 | -0.76% | 395,517 |
Nov 14, 2024 | 1.30 | 1.32 | 1.26 | 1.31 | 1.31 | 2.34% | 285,378 |
Nov 13, 2024 | 1.17 | 1.33 | 1.17 | 1.28 | 1.28 | 5.79% | 486,503 |
Nov 12, 2024 | 1.23 | 1.26 | 1.15 | 1.21 | 1.21 | -3.97% | 386,240 |
Nov 11, 2024 | 1.19 | 1.27 | 1.17 | 1.26 | 1.26 | 8.62% | 485,786 |
Nov 8, 2024 | 1.28 | 1.28 | 1.00 | 1.16 | 1.16 | -8.66% | 1,267,713 |
Nov 7, 2024 | 1.30 | 1.33 | 1.24 | 1.27 | 1.27 | -2.31% | 301,724 |
Nov 6, 2024 | 1.39 | 1.43 | 1.28 | 1.30 | 1.30 | -6.47% | 485,714 |
Nov 5, 2024 | 1.30 | 1.40 | 1.30 | 1.39 | 1.39 | 5.70% | 395,404 |
Nov 4, 2024 | 1.29 | 1.37 | 1.28 | 1.32 | 1.32 | 2.73% | 889,958 |
Nov 1, 2024 | 1.27 | 1.32 | 1.21 | 1.28 | 1.28 | 0.79% | 659,204 |
Oct 31, 2024 | 1.24 | 1.29 | 1.22 | 1.27 | 1.27 | - | 337,891 |
Oct 30, 2024 | 1.15 | 1.28 | 1.14 | 1.27 | 1.27 | 8.55% | 322,816 |
Oct 29, 2024 | 1.12 | 1.19 | 1.10 | 1.17 | 1.17 | 5.41% | 471,015 |
Oct 28, 2024 | 1.14 | 1.16 | 1.10 | 1.11 | 1.11 | -1.77% | 247,093 |
Oct 25, 2024 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 116,720 |
Oct 24, 2024 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 366,556 |
Oct 23, 2024 | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 141,056 |
Oct 22, 2024 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | -0.86% | 101,581 |
Oct 21, 2024 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 96,422 |
Oct 18, 2024 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 121,821 |
Oct 17, 2024 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | -0.83% | 105,899 |
Oct 16, 2024 | 1.21 | 1.26 | 1.19 | 1.21 | 1.21 | 0.83% | 242,779 |
Oct 15, 2024 | 1.17 | 1.23 | 1.16 | 1.20 | 1.20 | 2.56% | 165,948 |
Oct 14, 2024 | 1.18 | 1.19 | 1.13 | 1.17 | 1.17 | -1.68% | 128,128 |
Oct 11, 2024 | 1.16 | 1.21 | 1.14 | 1.19 | 1.19 | 1.71% | 226,503 |
Oct 10, 2024 | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | -1.68% | 237,586 |
Oct 9, 2024 | 1.26 | 1.29 | 1.15 | 1.19 | 1.19 | -6.30% | 234,558 |
Oct 8, 2024 | 1.28 | 1.31 | 1.22 | 1.27 | 1.27 | -1.55% | 213,599 |
Oct 7, 2024 | 1.26 | 1.32 | 1.25 | 1.29 | 1.29 | 2.38% | 350,540 |
Oct 4, 2024 | 1.24 | 1.31 | 1.23 | 1.26 | 1.26 | -0.79% | 386,705 |
Oct 3, 2024 | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | - | 189,775 |
Oct 2, 2024 | 1.26 | 1.28 | 1.19 | 1.27 | 1.27 | - | 197,900 |
Oct 1, 2024 | 1.18 | 1.28 | 1.15 | 1.27 | 1.27 | 8.55% | 397,238 |
Sep 30, 2024 | 1.24 | 1.28 | 1.14 | 1.17 | 1.17 | -5.65% | 500,409 |
Sep 27, 2024 | 1.12 | 1.26 | 1.12 | 1.24 | 1.24 | 10.71% | 541,963 |
Sep 26, 2024 | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | 7.69% | 368,099 |
Sep 25, 2024 | 1.08 | 1.09 | 1.02 | 1.04 | 1.04 | -5.45% | 335,097 |
Sep 24, 2024 | 1.03 | 1.10 | 1.00 | 1.10 | 1.10 | 8.91% | 398,114 |
Sep 23, 2024 | 1.06 | 1.06 | 0.98 | 1.01 | 1.01 | -1.94% | 425,949 |
Sep 20, 2024 | 1.09 | 1.09 | 1.00 | 1.03 | 1.03 | -4.19% | 189,317 |
Sep 19, 2024 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | 1.42% | 160,028 |
Sep 18, 2024 | 1.05 | 1.11 | 1.03 | 1.06 | 1.06 | 1.92% | 255,662 |
Sep 17, 2024 | 1.05 | 1.09 | 1.02 | 1.04 | 1.04 | 0.97% | 363,527 |
Sep 16, 2024 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -3.74% | 248,865 |
Sep 13, 2024 | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | 4.90% | 137,404 |
Sep 12, 2024 | 1.03 | 1.04 | 0.99 | 1.02 | 1.02 | -1.92% | 146,824 |
Sep 11, 2024 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 4.00% | 158,744 |
Sep 10, 2024 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | -1.96% | 205,899 |
Sep 9, 2024 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -3.77% | 165,492 |
Sep 6, 2024 | 1.03 | 1.11 | 1.01 | 1.06 | 1.06 | 3.92% | 331,546 |
Sep 5, 2024 | 1.06 | 1.07 | 1.01 | 1.02 | 1.02 | -1.92% | 650,460 |
Sep 4, 2024 | 1.17 | 1.17 | 1.04 | 1.04 | 1.04 | -6.31% | 566,230 |
Sep 3, 2024 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 142,737 |
Aug 30, 2024 | 1.13 | 1.14 | 1.08 | 1.13 | 1.13 | 0.89% | 296,380 |
Aug 29, 2024 | 1.10 | 1.14 | 1.09 | 1.12 | 1.12 | 0.90% | 168,952 |
Aug 28, 2024 | 1.12 | 1.12 | 1.07 | 1.11 | 1.11 | -0.89% | 204,836 |
Aug 27, 2024 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -4.27% | 203,744 |
Aug 26, 2024 | 1.22 | 1.24 | 1.17 | 1.17 | 1.17 | -4.88% | 130,705 |
Aug 23, 2024 | 1.23 | 1.27 | 1.20 | 1.23 | 1.23 | 1.65% | 224,577 |
Aug 22, 2024 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -5.47% | 155,791 |
Aug 21, 2024 | 1.23 | 1.30 | 1.23 | 1.28 | 1.28 | 4.92% | 237,904 |
Aug 20, 2024 | 1.15 | 1.22 | 1.13 | 1.22 | 1.22 | 5.17% | 286,920 |
Aug 19, 2024 | 1.06 | 1.20 | 1.05 | 1.16 | 1.16 | 8.41% | 407,296 |
Aug 16, 2024 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | - | 148,775 |
Aug 15, 2024 | 1.07 | 1.11 | 1.06 | 1.07 | 1.07 | - | 172,767 |
Aug 14, 2024 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 137,856 |
Aug 13, 2024 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 156,889 |
Aug 12, 2024 | 1.12 | 1.14 | 1.06 | 1.06 | 1.06 | -4.50% | 220,129 |
Aug 9, 2024 | 1.16 | 1.17 | 1.07 | 1.11 | 1.11 | -2.63% | 565,637 |
Aug 8, 2024 | 1.12 | 1.17 | 1.09 | 1.14 | 1.14 | 4.59% | 488,484 |
Aug 7, 2024 | 1.18 | 1.19 | 1.06 | 1.09 | 1.09 | -4.39% | 375,106 |
Aug 6, 2024 | 1.12 | 1.20 | 1.06 | 1.14 | 1.14 | 4.59% | 575,532 |
Aug 5, 2024 | 1.00 | 1.14 | 1.00 | 1.09 | 1.09 | -1.80% | 606,752 |
Aug 2, 2024 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -9.76% | 572,798 |
Aug 1, 2024 | 1.21 | 1.24 | 1.15 | 1.23 | 1.23 | 1.65% | 330,856 |
Jul 31, 2024 | 1.24 | 1.26 | 1.20 | 1.21 | 1.21 | -2.42% | 218,542 |
Jul 30, 2024 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -3.88% | 124,178 |
Jul 29, 2024 | 1.28 | 1.36 | 1.26 | 1.29 | 1.29 | 0.39% | 266,632 |
Jul 26, 2024 | 1.23 | 1.29 | 1.21 | 1.29 | 1.29 | 7.98% | 551,584 |
Jul 25, 2024 | 1.20 | 1.24 | 1.14 | 1.19 | 1.19 | -3.25% | 448,907 |
Jul 24, 2024 | 1.28 | 1.30 | 1.19 | 1.23 | 1.23 | -5.38% | 380,241 |
Jul 23, 2024 | 1.29 | 1.31 | 1.26 | 1.30 | 1.30 | - | 151,463 |
Jul 22, 2024 | 1.29 | 1.31 | 1.18 | 1.30 | 1.30 | 3.59% | 422,337 |
Jul 19, 2024 | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | 2.03% | 164,162 |
Jul 18, 2024 | 1.30 | 1.33 | 1.21 | 1.23 | 1.23 | -5.38% | 350,946 |
Jul 17, 2024 | 1.40 | 1.47 | 1.30 | 1.30 | 1.30 | -9.09% | 522,035 |
Jul 16, 2024 | 1.31 | 1.44 | 1.31 | 1.43 | 1.43 | 10.00% | 614,095 |
Jul 15, 2024 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -5.80% | 467,637 |
Jul 12, 2024 | 1.41 | 1.43 | 1.33 | 1.38 | 1.38 | -2.82% | 396,861 |
Jul 11, 2024 | 1.24 | 1.42 | 1.24 | 1.42 | 1.42 | 14.52% | 534,940 |
Jul 10, 2024 | 1.34 | 1.35 | 1.22 | 1.24 | 1.24 | -6.06% | 596,172 |
Jul 9, 2024 | 1.37 | 1.38 | 1.26 | 1.32 | 1.32 | -2.22% | 403,304 |
Jul 8, 2024 | 1.34 | 1.39 | 1.32 | 1.35 | 1.35 | 0.75% | 426,338 |
Jul 5, 2024 | 1.36 | 1.37 | 1.30 | 1.34 | 1.34 | -2.19% | 378,216 |