FOSL Quote Trading Chart Fossil Group Inc.
home / stock / fosl / fosl quote
$3.20 Last:
-0.63% Change Percent:
$3.17 Open:
$3.20 Previous Close:
$3.26 High:
$3.16 Low:
493,015 Volume:
03/31/2023 03:00:00 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
FOSL Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2023-03-31 | 3.17 | 3.2 | 3.26 | 3.16 | 493,015 |
| 2023-03-30 | 3.22 | 3.15 | 3.28 | 3.14 | 260,053 |
| 2023-03-29 | 3.13 | 3.18 | 3.22 | 3.065 | 607,925 |
| 2023-03-28 | 3.01 | 3.01 | 3.19 | 3 | 456,290 |
| 2023-03-27 | 3.11 | 3.01 | 3.11 | 2.96 | 669,772 |
| 2023-03-24 | 3.06 | 3.05 | 3.105 | 3.02 | 495,688 |
| 2023-03-23 | 3.22 | 3.09 | 3.3 | 3.06 | 511,405 |
| 2023-03-22 | 3.3 | 3.16 | 3.305 | 3.16 | 384,840 |
| 2023-03-21 | 3.29 | 3.31 | 3.4 | 3.24 | 336,983 |
| 2023-03-20 | 3.25 | 3.19 | 3.28 | 3.14 | 402,355 |
| 2023-03-17 | 3.25 | 3.21 | 3.3261 | 3.14 | 1,119,576 |
| 2023-03-16 | 3.35 | 3.29 | 3.44 | 3.29 | 484,654 |
| 2023-03-15 | 3.37 | 3.42 | 3.44 | 3.315 | 636,126 |
| 2023-03-14 | 3.76 | 3.44 | 3.76 | 3.39 | 818,425 |
| 2023-03-13 | 3.5 | 3.6 | 3.755 | 3.45 | 696,387 |
| 2023-03-10 | 3.73 | 3.56 | 3.745 | 3.52 | 757,777 |
| 2023-03-09 | 4.14 | 3.68 | 4.14 | 3.57 | 794,750 |
| 2023-03-08 | 4.25 | 4.12 | 4.305 | 4.1 | 660,879 |
| 2023-03-07 | 4.31 | 4.25 | 4.395 | 4.24 | 493,392 |
| 2023-03-06 | 4.56 | 4.29 | 4.5985 | 4.285 | 535,929 |
Stock Information
Get FOSL Alerts
News, Short Squeeze, Breakout and More Instantly...
Ad
