Fossil Group Inc (FOSL) Historical Stock Data
1.85 ↑0.08 (4.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FOSL is up 1.30% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.78 | 1.85 | ↑$0.07 (3.93%) | 1.73 | 1.85 | 833.84K |
| 2024-12-19 | 1.80 | 1.77 | ↓$0.03 (-1.67%) | 1.64 | 1.85 | 681.01K |
| 2024-12-18 | 1.84 | 1.82 | ↓$0.02 (-1.09%) | 1.77 | 2.01 | 657.01K |
| 2024-12-17 | 1.97 | 1.85 | ↓$0.12 (-6.09%) | 1.81 | 1.97 | 432.28K |
| 2024-12-16 | 2.01 | 1.87 | ↓$0.14 (-6.97%) | 1.83 | 2.04 | 597.82K |
| 2024-12-13 | 1.90 | 1.99 | ↑$0.09 (4.74%) | 1.85 | 2.06 | 703.54K |
| 2024-12-12 | 2.00 | 1.88 | ↓$0.12 (-6.00%) | 1.83 | 2.05 | 685.40K |
| 2024-12-11 | 2.05 | 1.93 | ↓$0.12 (-5.85%) | 1.93 | 2.12 | 581.60K |
| 2024-12-10 | 2.10 | 2.03 | ↓$0.07 (-3.33%) | 1.99 | 2.15 | 687.85K |
| 2024-12-09 | 1.96 | 2.11 | ↑$0.15 (7.65%) | 1.96 | 2.22 | 0.91M |
| 2024-12-06 | 1.96 | 1.97 | ↑$0.01 (0.51%) | 1.91 | 2.01 | 614.45K |
| 2024-12-05 | 1.97 | 1.94 | ↓$0.03 (-1.52%) | 1.91 | 2.02 | 1.92M |
| 2024-12-04 | 2.07 | 1.98 | ↓$0.09 (-4.35%) | 1.93 | 2.10 | 1.40M |
| 2024-12-03 | 2.30 | 2.11 | ↓$0.19 (-8.26%) | 2.02 | 2.30 | 2.08M |
| 2024-12-02 | 1.59 | 2.35 | ↑$0.76 (47.80%) | 1.58 | 2.61 | 29.56M |
| 2024-11-29 | 1.49 | 1.46 | ↓$0.03 (-2.01%) | 1.45 | 1.51 | 262.99K |
| 2024-11-27 | 1.40 | 1.49 | ↑$0.09 (6.43%) | 1.37 | 1.55 | 1.07M |
| 2024-11-26 | 1.28 | 1.42 | ↑$0.14 (10.94%) | 1.23 | 1.42 | 773.36K |
| 2024-11-25 | 1.18 | 1.29 | ↑$0.11 (9.32%) | 1.10 | 1.33 | 654.41K |
| 2024-11-22 | 1.16 | 1.17 | ↑$0.01 (0.86%) | 1.10 | 1.17 | 218.24K |
| 2024-11-21 | 1.18 | 1.15 | ↓$0.03 (-2.54%) | 1.02 | 1.19 | 469.44K |
| 2024-11-20 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.15 | 1.26 | 240.84K |
| 2024-11-19 | 1.28 | 1.19 | ↓$0.09 (-7.03%) | 1.19 | 1.30 | 202.05K |
| 2024-11-18 | 1.27 | 1.30 | ↑$0.03 (2.36%) | 1.26 | 1.32 | 239.32K |
| 2024-11-15 | 1.33 | 1.30 | ↓$0.03 (-2.26%) | 1.25 | 1.36 | 395.52K |
| 2024-11-14 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.26 | 1.32 | 284.38K |
| 2024-11-13 | 1.17 | 1.28 | ↑$0.11 (9.40%) | 1.17 | 1.33 | 486.37K |
| 2024-11-12 | 1.23 | 1.21 | ↓$0.02 (-1.63%) | 1.15 | 1.26 | 385.17K |
| 2024-11-11 | 1.19 | 1.26 | ↑$0.07 (5.88%) | 1.17 | 1.27 | 485.79K |
| 2024-11-08 | 1.28 | 1.16 | ↓$0.12 (-9.38%) | 1.00 | 1.28 | 1.27M |
Create an account or log in to view more rows.
$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
$FOSL over a thousand shares in now
$FOSL R-E-L-A-X Green is coming
$FOSL hmm...