Free Trial

Fossil Group (FOSL) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free FOSL Stock Alerts
$0.79
+0.00 (+0.28%)
(As of 04/26/2024 08:52 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Fossil Group Stock Price Performance

5 Day
Performance
-2.09%
1 Month
Performance
-22.45%
3 Month
Performance
-34.08%
6 Month
Performance
-47.96%
Year-To-Date
Performance
-45.82%
1 Year
Performance
-76.46%
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 WealthPress
It’s now possible to know the win rate of every trade… BEFORE you take it!
Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.
>> You can grab your FREE, laminated copies right here <<

FOSL Stock Chart for Monday, April, 29, 2024

FOSL Chart by TradingView

Fossil Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The system that called 2023’s top 7 stocks is at it again… (Ad)

Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.

Just follow this link here!
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
02/27/2024$1.07$1.08
+0.93%		$1.11$1.07222,254 shs$56.68 million
02/26/2024$1.08$1.07
-0.93%		$1.10$1.06278,836 shs$56.15 million
02/23/2024$1.18$1.08
-8.47%		$1.18$1.07455,929 shs$56.68 million
02/22/2024$1.13$1.18
+4.42%		$1.25$1.13454,475 shs$61.93 million
02/21/2024$1.05$1.13
+7.62%		$1.24$1.06899,780 shs$59.30 million
02/20/2024$1.04$1.05
+0.96%		$1.08$1.03484,967 shs$55.10 million
02/19/2024$1.04$1.04$1.15$1.03657,800 shs$54.58 million
02/16/2024$1.10$1.04
-5.45%		$1.15$1.03657,703 shs$54.58 million
02/15/2024$1.06$1.10
+3.77%		$1.11$1.04489,100 shs$57.73 million
02/14/2024$1.05$1.06
+0.95%		$1.06$1.04304,276 shs$55.63 million
02/13/2024$1.11$1.05
-5.41%		$1.09$1.04444,917 shs$55.10 million
02/12/2024$1.10$1.11
+0.91%		$1.18$1.10633,860 shs$58.25 million
02/09/2024$1.07$1.10
+2.80%		$1.11$1.07453,188 shs$57.73 million
02/08/2024$1.07$1.07$1.10$1.05347,058 shs$56.15 million
02/07/2024$1.07$1.07$1.09$1.04371,571 shs$56.15 million
02/06/2024$1.08$1.07
-0.93%		$1.10$1.05343,459 shs$56.15 million
02/05/2024$1.11$1.08
-2.70%		$1.12$1.02711,772 shs$56.68 million
02/02/2024$1.11$1.11
+0.45%		$1.13$1.09484,083 shs$58.25 million
02/01/2024$1.16$1.11
-4.74%		$1.20$1.09594,583 shs$57.99 million
01/31/2024$1.20$1.16
-3.33%		$1.20$1.14845,444 shs$60.88 million
01/30/2024$1.20$1.20$1.22$1.16618,652 shs$62.98 million
01/29/2024$1.21$1.20
-0.83%		$1.21$1.14479,651 shs$62.98 million

Related Companies:
This page (NASDAQ:FOSL) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace