Free Trial

Fossil Group (FOSL) Stock Chart & Stock Price History

→ Never use this word on your phone (FBI could be watching) (From Paradigm Press) (Ad)
Free FOSL Stock Alerts
$1.01
+0.11 (+12.22%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Fossil Group Stock Price Performance

5 Day
Performance
+29.57%
1 Month
Performance
+7.45%
3 Month
Performance
-9.01%
6 Month
Performance
-43.73%
Year-To-Date
Performance
-30.82%
1 Year
Performance
-67.21%
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 Weiss Ratings
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-up before it’s too late. It’s urgent because it’s what we consider “The #1 Crypto for the AI World.”
Learn more about it by watching THIS NOW.

FOSL Stock Chart for Saturday, May, 4, 2024

FOSL Chart by TradingView

Fossil Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
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

Related Companies:
This page (NASDAQ:FOSL) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The only AI company you should be looking at
Behind the Markets