Get the Stockscreener App
1.01
11.78%
+0.1064
Pre-market:
1.00
-0.01
-0.99%
Fossil Group Inc Stock (FOSL) Price History
The historical daily chart and data for Fossil Group Inc stock (FOSL), show that the latest closing stock price as of May 03, 2024, is $1.01.
- Fossil Group Inc all-time high stock price is $125.00, occurred on February 12, 2014.
- The lowest Fossil Group Inc stock price recorded was $0.75 on April 30, 2024. Since then, Fossil Group Inc's stock price has risen over 34.67% to $1.01 now.
- The 52-week high stock price for FOSL is $3.30, representing a 226.73% increase from the current share price, occurred on May 11, 2023.
- The 52-week low stock price for FOSL is $0.75, indicating a -25.74% decrease from the current share price, occurred on April 30, 2024.
- The closing price of Fossil Group Inc (FOSL) stock in the beginning of 2023 was $10.74. The stock closed the year at $4.31, a loss of over -59.87% for the year.
The table below shows more information about FOSL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $1.03 | $0.8677 | $0.1623 | 1,066,027.0 | +11.78% |
| May 02, 2024 | $0.9155 | $0.80 | $0.1155 | 570,293.0 | +12.68% |
| May 01, 2024 | $0.8244 | $0.7625 | $0.0619 | 938,781.0 | +3.10% |
| Apr 30, 2024 | $0.8001 | $0.75 | $0.0501 | 1,213,229.0 | -0.22% |
| Apr 29, 2024 | $0.812 | $0.7754 | $0.0366 | 446,663.0 | -1.45% |
| Apr 26, 2024 | $0.8166 | $0.79 | $0.0266 | 187,147.0 | +0.28% |
| Apr 25, 2024 | $0.81 | $0.7585 | $0.0515 | 619,324.0 | -2.36% |
| Apr 24, 2024 | $0.8365 | $0.8047 | $0.0318 | 249,997.0 | -3.42% |
| Apr 23, 2024 | $0.8595 | $0.8206 | $0.0389 | 453,157.0 | -1.43% |
| Apr 22, 2024 | $0.86 | $0.8163 | $0.0437 | 354,547.0 | -0.19% |
| Apr 19, 2024 | $0.8649 | $0.7831 | $0.0818 | 423,143.0 | +9.03% |
| Apr 18, 2024 | $0.8116 | $0.762 | $0.0496 | 621,029.0 | +0.03% |
| Apr 17, 2024 | $0.83 | $0.761 | $0.069 | 685,524.0 | -2.81% |
| Apr 16, 2024 | $0.8795 | $0.781 | $0.0985 | 582,801.0 | -3.34% |
| Apr 15, 2024 | $0.9484 | $0.8202 | $0.1282 | 477,076.0 | -7.52% |
| Apr 12, 2024 | $0.95 | $0.8789 | $0.0711 | 291,517.0 | -5.16% |
| Apr 11, 2024 | $0.9848 | $0.93 | $0.0548 | 311,786.0 | -1.45% |
| Apr 10, 2024 | $1.04 | $0.93 | $0.11 | 428,511.0 | -4.95% |
| Apr 09, 2024 | $1.03 | $0.9501 | $0.0799 | 224,324.0 | +1.57% |
| Apr 08, 2024 | $0.9949 | $0.9211 | $0.0738 | 264,317.0 | +4.61% |
Fossil Group Inc Stock (FOSL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fossil Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FOSL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fossil Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fossil Group Inc Stock (FOSL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.03 | $0.7625 | $0.2675 | 3,641,128.0 | +29.85% |
| Apr, 2024 | $1.08 | $0.75 | $0.33 | 10,022,947.0 | -23.75% |
| Mar, 2024 | $1.07 | $0.7803 | $0.2897 | 25,337,965.0 | -3.77% |
| Feb, 2024 | $1.25 | $1.02 | $0.23 | 9,322,995.0 | -8.62% |
| Jan, 2024 | $1.65 | $1.14 | $0.51 | 9,664,053.0 | -20.55% |
Fossil Group Inc Stock (FOSL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.61 | $1.07 | $0.5399 | 18,676,460.0 | +32.73% |
| Nov, 2023 | $1.83 | $1.08 | $0.75 | 13,214,166.0 | -29.49% |
| Oct, 2023 | $2.04 | $1.50 | $0.54 | 8,251,122.0 | -24.27% |
| Sep, 2023 | $2.30 | $1.90 | $0.401 | 5,415,607.0 | -2.83% |
| Aug, 2023 | $2.77 | $1.90 | $0.87 | 10,300,693.0 | -23.74% |
| Jul, 2023 | $2.92 | $2.50 | $0.425 | 6,913,035.0 | +8.17% |
| Jun, 2023 | $2.60 | $1.99 | $0.61 | 12,912,448.0 | +26.60% |
| May, 2023 | $3.42 | $1.89 | $1.53 | 22,338,203.0 | -39.58% |
| Apr, 2023 | $3.65 | $3.10 | $0.55 | 8,592,943.0 | +5.00% |
| Mar, 2023 | $4.60 | $2.96 | $1.64 | 12,567,320.0 | -26.10% |
| Feb, 2023 | $6.08 | $4.11 | $1.97 | 8,188,335.0 | -23.77% |
| Jan, 2023 | $5.91 | $4.31 | $1.60 | 7,590,933.0 | +31.79% |
Fossil Group Inc Stock (FOSL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.96 | $3.79 | $1.17 | 11,255,702.0 | -9.64% |
| Nov, 2022 | $5.44 | $3.31 | $2.13 | 18,579,422.0 | +12.24% |
| Oct, 2022 | $4.31 | $3.25 | $1.06 | 12,205,436.0 | +24.27% |
| Sep, 2022 | $4.54 | $3.27 | $1.27 | 38,561,321.0 | -19.15% |
| Aug, 2022 | $7.18 | $4.21 | $2.96 | 13,898,581.0 | -29.85% |
| Jul, 2022 | $6.86 | $4.82 | $2.04 | 8,141,662.0 | +16.63% |
| Jun, 2022 | $7.55 | $5.10 | $2.45 | 12,633,792.0 | -29.56% |
| May, 2022 | $10.46 | $6.24 | $4.22 | 16,410,621.0 | -25.71% |
| Apr, 2022 | $11.20 | $9.01 | $2.19 | 12,874,425.0 | +2.49% |
| Mar, 2022 | $14.58 | $7.83 | $6.75 | 35,219,940.0 | -28.70% |
| Feb, 2022 | $14.46 | $10.75 | $3.71 | 14,392,711.0 | +21.91% |
| Jan, 2022 | $11.24 | $9.38 | $1.86 | 10,586,766.0 | +7.77% |
1.54%
0.47%
Cap:
|
Volume (24h):