Fossil Group Inc (FOSL) Historical Stock Data
0.98 ↓0.08 (-7.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FOSL is down -0.86% a day on average. There have been 12 days where Fossil Group Inc closed green and 18 days where FOSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-19 | 1.33 | 1.36 | ↑$0.03 (2.26%) | 1.31 | 1.40 | 376.80K |
| 2025-03-18 | 1.38 | 1.31 | ↓$0.07 (-5.21%) | 1.28 | 1.41 | 536.33K |
| 2025-03-17 | 1.54 | 1.43 | ↓$0.11 (-7.14%) | 1.33 | 1.62 | 849.40K |
| 2025-03-14 | 1.64 | 1.54 | ↓$0.10 (-6.10%) | 1.50 | 1.72 | 0.98M |
| 2025-03-13 | 1.30 | 1.64 | ↑$0.34 (26.15%) | 1.30 | 1.74 | 3.53M |
| 2025-03-12 | 1.29 | 1.27 | ↓$0.02 (-1.55%) | 1.23 | 1.32 | 600.38K |
| 2025-03-11 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.22 | 1.36 | 460.48K |
| 2025-03-10 | 1.37 | 1.26 | ↓$0.11 (-8.03%) | 1.25 | 1.41 | 310.85K |
| 2025-03-07 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.35 | 1.41 | 162.51K |
| 2025-03-06 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.36 | 1.43 | 119.77K |
| 2025-03-05 | 1.37 | 1.40 | ↑$0.03 (2.19%) | 1.35 | 1.43 | 180.64K |
| 2025-03-04 | 1.36 | 1.35 | ↓$0.01 (-0.74%) | 1.30 | 1.40 | 489.32K |
| 2025-03-03 | 1.55 | 1.37 | ↓$0.18 (-11.61%) | 1.37 | 1.55 | 237.90K |
| 2025-02-28 | 1.48 | 1.52 | ↑$0.04 (2.70%) | 1.48 | 1.57 | 187.25K |
Create an account or log in to view more rows.
$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
$FOSL over a thousand shares in now