Free Trial

Fossil Group (FOSL) Stock Chart & Stock Price History

→ Read this before you buy AI stocks (From InvestorPlace) (Ad)
Free FOSL Stock Alerts
$1.45
+0.14 (+10.69%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Fossil Group Stock Price Performance

5 Day
Performance
+16.47%
1 Month
Performance
+70.55%
3 Month
Performance
+28.32%
6 Month
Performance
+27.19%
Year-To-Date
Performance
-0.68%
1 Year
Performance
-28.57%
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 Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

FOSL Stock Chart for Tuesday, May, 21, 2024

FOSL Chart by TradingView

Fossil Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
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

Related Companies:
This page (NASDAQ:FOSL) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The #1 Crypto for AI
Weiss Ratings
Warren Buffett's "mystery stock"
Stansberry Research