Free Trial

Fossil Group (FOSL) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free FOSL Stock Alerts
$1.38
+0.07 (+5.34%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Fossil Group Stock Price Performance

5 Day
Performance
+5.75%
1 Month
Performance
+77.04%
3 Month
Performance
+30.19%
6 Month
Performance
+22.12%
Year-To-Date
Performance
-5.48%
1 Year
Performance
-39.74%
Receive FOSL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fossil Group and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

FOSL Stock Chart for Wednesday, May, 29, 2024

FOSL Chart by TradingView

Fossil Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$1.31$1.38
+5.75%		$1.41$1.25805,793 shs$73.04 million
05/27/2024$1.31$1.31$1.37$1.29233,800 shs$69.07 million
05/24/2024$1.28$1.31
+2.35%		$1.37$1.29232,830 shs$69.07 million
05/23/2024$1.43$1.28
-10.84%		$1.38$1.26660,979 shs$67.49 million
05/22/2024$1.41$1.43
+1.42%		$1.48$1.37282,997 shs$75.69 million
05/21/2024$1.45$1.41
-2.76%		$1.50$1.39494,707 shs$74.63 million
05/20/2024$1.31$1.45
+10.69%		$1.54$1.301.74 million shs$76.75 million
05/17/2024$1.25$1.31
+5.22%		$1.39$1.231.31 million shs$69.34 million
05/16/2024$1.13$1.25
+10.18%		$1.26$1.11732,721 shs$65.90 million
05/15/2024$1.22$1.13
-7.38%		$1.29$1.11810,680 shs$59.81 million
05/14/2024$1.03$1.22
+18.45%		$1.25$1.092.75 million shs$64.58 million
05/13/2024$0.97$1.03
+6.49%		$1.08$0.96917,691 shs$54.52 million
05/10/2024$0.92$0.97
+4.93%		$1.03$0.90425,918 shs$51.19 million
05/09/2024$0.97$0.92
-4.97%		$0.97$0.91349,783 shs$48.79 million
05/08/2024$0.97$0.97
+0.29%		$0.99$0.89534,289 shs$51.34 million
05/07/2024$1.01$0.97
-4.24%		$1.01$0.96371,563 shs$51.19 million
05/06/2024$1.01$1.01$1.03$0.98482,459 shs$53.46 million
05/03/2024$0.90$1.01
+11.78%		$1.03$0.871.07 million shs$53.46 million
05/02/2024$0.80$0.90
+12.68%		$0.92$0.80574,476 shs$47.83 million
05/01/2024$0.78$0.80
+3.10%		$0.82$0.76940,344 shs$42.09 million
04/30/2024$0.78$0.78
-0.22%		$0.80$0.751.22 million shs$40.83 million
04/29/2024$0.79$0.78
-1.45%		$0.81$0.78447,381 shs$40.92 million
04/26/2024$0.79$0.79
+0.28%		$0.82$0.79189,146 shs$41.52 million
04/25/2024$0.81$0.79
-2.36%		$0.81$0.76628,961 shs$41.40 million
04/24/2024$0.84$0.81
-3.42%		$0.84$0.80254,724 shs$42.41 million
04/23/2024$0.85$0.84
-1.43%		$0.86$0.82458,371 shs$43.91 million
04/22/2024$0.85$0.85
-0.19%		$0.86$0.82356,737 shs$44.54 million
04/19/2024$0.78$0.85
+9.03%		$0.86$0.78426,550 shs$44.63 million
04/18/2024$0.78$0.78
+0.03%		$0.81$0.76625,177 shs$40.93 million
04/17/2024$0.80$0.78
-2.81%		$0.83$0.76688,042 shs$40.92 million
04/16/2024$0.83$0.80
-3.34%		$0.88$0.78583,640 shs$42.10 million
04/15/2024$0.90$0.83
-7.52%		$0.93$0.82477,406 shs$43.56 million
04/12/2024$0.95$0.90
-5.16%		$0.95$0.88291,517 shs$47.10 million
04/11/2024$0.96$0.95
-1.45%		$0.98$0.93311,895 shs$49.66 million
04/10/2024$1.01$0.96
-4.95%		$1.04$0.93428,078 shs$50.39 million
04/09/2024$0.99$1.01
+2.02%		$1.03$0.96224,326 shs$53.02 million
04/08/2024$0.95$0.99
+4.14%		$0.99$0.92281,711 shs$51.97 million
04/05/2024$0.94$0.95
+1.13%		$0.97$0.92240,060 shs$49.90 million
04/04/2024$0.96$0.94
-2.43%		$0.99$0.91421,394 shs$49.34 million
04/03/2024$1.02$0.96
-5.55%		$1.02$0.95362,184 shs$50.57 million
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
04/02/2024$1.06$1.02
-3.32%		$1.07$0.97453,682 shs$53.54 million
04/01/2024$1.02$1.06
+3.43%		$1.06$1.01711,532 shs$55.38 million
03/29/2024$1.02$1.02$1.05$0.96437,040 shs$53.54 million
03/28/2024$0.97$1.02
+4.71%		$1.05$0.96429,949 shs$53.54 million
03/27/2024$0.89$0.97
+9.54%		$0.98$0.87513,580 shs$51.13 million
03/26/2024$0.90$0.89
-1.19%		$0.92$0.87677,847 shs$46.68 million
03/25/2024$0.88$0.90
+2.02%		$0.91$0.831.08 million shs$47.24 million
03/22/2024$0.96$0.88
-7.63%		$0.97$0.88836,558 shs$46.31 million
03/21/2024$1.01$0.96
-5.44%		$1.04$0.921.33 million shs$50.13 million
03/20/2024$0.93$1.01
+8.60%		$1.07$0.911.15 million shs$53.02 million
03/19/2024$0.85$0.93
+8.85%		$0.94$0.851.13 million shs$48.82 million
03/18/2024$0.87$0.85
-1.79%		$0.91$0.81964,565 shs$44.85 million
03/15/2024$0.81$0.87
+7.41%		$0.92$0.787.04 million shs$45.66 million
03/14/2024$0.87$0.81
-6.51%		$0.90$0.791.66 million shs$42.51 million
03/13/2024$0.86$0.87
+1.03%		$0.90$0.811.58 million shs$45.47 million
03/12/2024$0.91$0.86
-5.76%		$0.95$0.851.24 million shs$45.01 million
03/11/2024$0.92$0.91
-0.55%		$0.96$0.89823,919 shs$47.76 million
03/08/2024$0.93$0.92
-1.91%		$0.95$0.90526,569 shs$48.02 million
03/07/2024$0.96$0.93
-2.85%		$0.99$0.90794,458 shs$48.95 million
03/06/2024$0.99$0.96
-3.14%		$1.01$0.93533,609 shs$50.39 million
03/05/2024$1.00$0.99
-0.87%		$1.03$0.891.48 million shs$52.02 million
03/04/2024$1.03$1.00
-2.91%		$1.05$1.00895,193 shs$52.48 million
03/01/2024$1.06$1.03
-2.83%		$1.06$1.02656,216 shs$54.05 million
02/29/2024$1.05$1.06
+0.95%		$1.10$1.05260,072 shs$55.63 million
02/28/2024$1.08$1.05
-2.78%		$1.10$1.04436,036 shs$55.10 million

Related Companies:
This page (NASDAQ:FOSL) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company