Fossil Group Inc (FOSL) Historical Stock Data
1.06 ↑0.05 (4.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FOSL is down -0.27% 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 |
|---|---|---|---|---|---|---|
| 2025-05-01 | 1.01 | 1.06 | ↑$0.05 (4.95%) | 0.98 | 1.13 | 371.81K |
| 2025-04-30 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.92 | 1.01 | 186.74K |
| 2025-04-29 | 0.95 | 1.01 | ↑$0.06 (5.90%) | 0.95 | 1.02 | 127.92K |
| 2025-04-28 | 0.90 | 0.96 | ↑$0.06 (6.66%) | 0.90 | 1.00 | 160.09K |
| 2025-04-25 | 0.91 | 0.90 | ↓$0.01 (-0.56%) | 0.88 | 0.93 | 214.78K |
| 2025-04-24 | 0.93 | 0.91 | ↓$0.02 (-2.51%) | 0.89 | 0.95 | 323.53K |
| 2025-04-23 | 0.93 | 0.93 | ↓$0.00 (-0.42%) | 0.91 | 0.96 | 206K |
| 2025-04-22 | 0.89 | 0.90 | ↑$0.01 (0.81%) | 0.86 | 0.92 | 420.97K |
| 2025-04-21 | 0.91 | 0.91 | ↑$0.00 (0.00%) | 0.88 | 0.92 | 148.48K |
| 2025-04-17 | 0.91 | 0.93 | ↑$0.02 (1.74%) | 0.91 | 0.95 | 210.76K |
| 2025-04-16 | 0.95 | 0.92 | ↓$0.03 (-3.36%) | 0.92 | 0.99 | 137.74K |
| 2025-04-15 | 0.94 | 0.97 | ↑$0.03 (2.66%) | 0.94 | 1.00 | 121.20K |
| 2025-04-14 | 0.97 | 0.95 | ↓$0.02 (-2.03%) | 0.93 | 1.00 | 203.05K |
| 2025-04-11 | 0.98 | 0.97 | ↓$0.00 (-0.38%) | 0.96 | 1.02 | 273.29K |
| 2025-04-10 | 1.02 | 0.98 | ↓$0.04 (-3.61%) | 0.95 | 1.03 | 175.54K |
| 2025-04-09 | 0.93 | 1.06 | ↑$0.13 (13.87%) | 0.88 | 1.11 | 406.64K |
| 2025-04-08 | 1.04 | 0.93 | ↓$0.11 (-10.59%) | 0.92 | 1.09 | 367.76K |
| 2025-04-07 | 0.97 | 1.00 | ↑$0.03 (3.09%) | 0.92 | 1.06 | 251.74K |
| 2025-04-04 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 0.94 | 1.09 | 553.02K |
| 2025-04-03 | 1.21 | 1.07 | ↓$0.14 (-11.57%) | 1.07 | 1.22 | 492.24K |
| 2025-04-02 | 1.21 | 1.26 | ↑$0.05 (4.13%) | 1.21 | 1.28 | 256.77K |
| 2025-04-01 | 1.20 | 1.22 | ↑$0.02 (1.67%) | 1.12 | 1.25 | 367.21K |
| 2025-03-31 | 1.10 | 1.15 | ↑$0.05 (4.55%) | 1.06 | 1.18 | 247.10K |
| 2025-03-28 | 1.18 | 1.12 | ↓$0.06 (-5.08%) | 1.11 | 1.19 | 167.45K |
| 2025-03-27 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.12 | 1.22 | 292.21K |
| 2025-03-26 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.17 | 1.25 | 259.89K |
| 2025-03-25 | 1.27 | 1.21 | ↓$0.06 (-4.72%) | 1.20 | 1.29 | 298.55K |
| 2025-03-24 | 1.28 | 1.26 | ↓$0.02 (-1.56%) | 1.24 | 1.32 | 321.67K |
| 2025-03-21 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.24 | 1.35 | 467.92K |
| 2025-03-20 | 1.36 | 1.28 | ↓$0.08 (-5.88%) | 1.28 | 1.36 | 267.66K |
Create an account or log in to view more rows.
$FOSL Powell save me
$FOSL Buy now
$FOSL man this will be good in coming weeks
$FOSL Spike it!
$FOSL just bought a half position.
$FOSL is the dump over
$FOSL HODLing
and buying more when I can.
$FOSL wtf is going on?
$FOSL BULLS ALPHA
BEARS BETA
$FOSL Very bullish action