Fossil Group, Inc. (FOSL) NASDAQ

3.59

-0.16(-4.27%)

Updated at December 04 03:25PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 03, 20253.443.753.753.753.431.09M
December 02, 20253.353.423.423.613.271.38M
December 01, 20252.973.133.133.422.91.52M
November 28, 20253.053.013.013.052.88467,651
November 26, 20252.923.053.053.22.921.05M
November 25, 20252.682.952.953.022.652.47M
November 24, 20252.362.512.512.62.361.2M
November 21, 20252.22.412.412.472.15837,356
November 20, 20252.272.212.212.652.173.51M
November 19, 20251.882.032.032.041.8681,322
November 18, 20251.821.91.91.91.71.33M
November 17, 20251.91.791.791.941.711.88M
November 14, 20251.81.911.911.961.72.91M
November 13, 20252.292.12.12.322.081.18M
November 12, 20252.232.312.312.322.1873,721
November 11, 20251.962.122.122.151.96490,218
November 10, 20251.92222.011.9605,111
November 07, 20251.81.91.91.951.79681,700
November 06, 20252.061.81.82.061.78687,431
November 05, 20251.952.052.052.091.95267,400
November 04, 20252.041.961.962.041.9475,939
November 03, 20252.142.062.062.142.03204,400
October 31, 20252.072.082.082.112.04241,659
October 30, 20252.082.072.072.122.01507,437
October 29, 20252.212.12.12.222.08477,589
October 28, 20252.32.212.212.332.17576,146
October 27, 20252.32.32.32.362.28410,614
October 24, 20252.312.32.32.422.28578,181
October 23, 20252.332.362.362.392.29209,100
October 22, 20252.462.332.332.522.33496,364
October 21, 20252.452.492.492.572.44478,989
October 20, 20252.352.52.52.562.34710,837
October 17, 20252.562.382.382.592.291.35M
October 16, 20252.362.642.642.892.368.89M
October 15, 20252.813.753.754.42.812.91M
October 14, 20252.662.652.652.732.57348,856
October 13, 20252.312.712.712.752.31808,800
October 10, 20252.452.282.282.452.27424,484
October 09, 20252.442.452.452.462.36310,558
October 08, 20252.492.462.462.52.33610,100
October 07, 20252.572.492.492.592.49400,300
October 06, 20252.632.562.562.652.55301,884
October 03, 20252.592.592.592.672.56196,704
October 02, 20252.572.582.582.592.52207,700
October 01, 20252.542.572.572.612.46370,900
September 30, 20252.722.572.572.752.56495,565
September 29, 20252.742.722.722.772.63262,327
September 26, 20252.852.722.722.912.65664,228
September 25, 20252.972.882.882.972.86545,100
September 24, 20253.052.962.963.092.94477,400
September 23, 20253.023.013.013.142.96269,883
September 22, 202532.972.973.082.9438,521
September 19, 20253.18333.283822,600
September 18, 20253.053.163.163.183.01361,300
September 17, 20253.083.043.043.133.01207,000
September 16, 20253.013.13.13.122.96395,838
September 15, 20253.153.023.023.162.99309,950
September 12, 20253.063.123.123.122.99316,385
September 11, 20252.953.13.13.12.95573,426
September 10, 20252.92.952.953.012.9383,807
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved