Fossil Group Inc (FOSL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -9.89583333333 | 1.92 | 2.03 | 1.61 | 634171 | 1.84696177 | CS |
| 4 | -0.24 | -12.1827411168 | 1.97 | 2.03 | 1.61 | 563411 | 1.82148781 | CS |
| 12 | 0.6 | 53.0973451327 | 1.13 | 2.5989 | 1.0006 | 1083001 | 1.99323854 | CS |
| 26 | 0.34 | 24.4604316547 | 1.39 | 2.5989 | 0.97 | 650378 | 1.78415605 | CS |
| 52 | 0.43 | 33.0769230769 | 1.3 | 2.5989 | 0.75 | 655350 | 1.44018672 | CS |
| 156 | -8.67 | -83.3653846154 | 10.4 | 14.58 | 0.75 | 671502 | 3.93652146 | CS |
| 260 | -5.56 | -76.268861454 | 7.29 | 28.5999 | 0.75 | 905217 | 6.67651516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 1.67 | -0.22 | -11.64 | 1.9 | 1.9 | 1.61 | 911675 |
| 1736552100 | 1.89 | -0.12 | -5.74 | 1.96 | 1.97 | 1.865 | 426545 |
| 1736379300 | 2.005 | 0.12 | 6.08 | 1.905 | 2.029 | 1.77 | 770521 |
| 1736292900 | 1.89 | 0.01 | 0.53 | 1.905 | 1.95 | 1.84 | 384739 |
| 1736206500 | 1.88 | 0 | 0.00 | 1.89 | 1.94 | 1.815 | 355365 |
| 1735947300 | 1.88 | 0.12 | 6.82 | 1.78 | 1.97 | 1.78 | 1280179 |
| 1735860900 | 1.76 | 0.09 | 5.39 | 1.7 | 1.86 | 1.67 | 383539 |
| 1735688100 | 1.67 | -0.1 | -5.65 | 1.78 | 1.86 | 1.6399999 | 610233 |
| 1735601700 | 1.77 | -0.12 | -6.35 | 1.855 | 1.855 | 1.73 | 462999 |
| 1735342500 | 1.89 | 0.06 | 3.28 | 1.89 | 1.9162 | 1.785 | 289999 |
| 1735256100 | 1.83 | 0.02 | 1.10 | 1.82 | 1.9 | 1.8 | 247784 |
| 1735077840 | 1.81 | 0.1 | 5.85 | 1.71 | 1.855 | 1.6915 | 316173 |
| 1734996900 | 1.71 | -0.14 | -7.57 | 1.85 | 1.87 | 1.695 | 345436 |
| 1734737700 | 1.85 | 0.08 | 4.52 | 1.78 | 1.85 | 1.73 | 831074 |
| 1734651300 | 1.77 | -0.05 | -2.75 | 1.81 | 1.85 | 1.6399999 | 669885 |
| 1734564900 | 1.82 | -0.03 | -1.62 | 1.86 | 2.0099999 | 1.77 | 652306 |
| 1734478500 | 1.85 | -0.02 | -1.07 | 1.88 | 1.95 | 1.8108 | 378960 |
| 1734392100 | 1.87 | -0.12 | -6.03 | 2.0299999 | 2.04 | 1.83 | 584052 |
| 1734132900 | 1.99 | 0.11 | 5.85 | 1.915 | 2.06 | 1.85 | 659826 |
| 1734046500 | 1.88 | -0.05 | -2.59 | 1.97 | 2.05 | 1.83 | 646118 |
| 1733960100 | 1.93 | -0.1 | -4.93 | 2.07 | 2.12 | 1.93 | 575845 |
| 1733873700 | 2.0299999 | -0.08 | -3.79 | 2.1324 | 2.15 | 1.99 | 683789 |
| 1733787300 | 2.11 | 0.14 | 7.11 | 1.99 | 2.22 | 1.98 | 872025 |
| 1733528100 | 1.97 | 0.03 | 1.55 | 1.9725 | 2.005 | 1.91 | 602710 |
| 1733441700 | 1.94 | -0.04 | -2.02 | 1.97 | 2.02 | 1.91 | 1916443 |
| 1733355300 | 1.98 | -0.13 | -6.16 | 2.07 | 2.07 | 1.93 | 1356293 |
| 1733268900 | 2.11 | -0.24 | -10.21 | 2.18 | 2.27 | 2.02 | 1897733 |
| 1733182500 | 2.35 | 0.89 | 60.96 | 1.65 | 2.5989 | 1.6399999 | 29443055 |
| 1732917840 | 1.46 | -0.03 | -2.01 | 1.49 | 1.51 | 1.45 | 261339 |
| 1732750500 | 1.49 | 0.07 | 4.93 | 1.4 | 1.55 | 1.37 | 1069623 |
| 1732664100 | 1.42 | 0.13 | 10.08 | 1.25 | 1.42 | 1.23 | 764808 |
| 1732577700 | 1.29 | 0.12 | 10.26 | 1.18 | 1.33 | 1.1 | 648243 |
| 1732318500 | 1.17 | 0.02 | 1.74 | 1.1299999 | 1.17 | 1.1299999 | 204271 |
| 1732232100 | 1.15 | -0.05 | -4.17 | 1.1843 | 1.1843 | 1.02 | 441824 |
| 1732145700 | 1.2 | 0.01 | 0.84 | 1.2376 | 1.2376 | 1.15 | 238763 |
| 1732059300 | 1.19 | -0.11 | -8.11 | 1.2825 | 1.3 | 1.185 | 200631 |
| 1731972900 | 1.295 | -0.01 | -0.38 | 1.27 | 1.32 | 1.2605 | 238956 |
| 1731713700 | 1.3 | -0.01 | -0.76 | 1.33 | 1.3566 | 1.25 | 394264 |
| 1731627300 | 1.31 | 0.03 | 2.34 | 1.3 | 1.32 | 1.26 | 254020 |
| 1731540900 | 1.28 | 0.07 | 5.79 | 1.2 | 1.33 | 1.195 | 468267 |
| 1731454500 | 1.21 | -0.05 | -3.97 | 1.21 | 1.26 | 1.15 | 379717 |
| 1731368100 | 1.26 | 0.1 | 8.62 | 1.18 | 1.27 | 1.167 | 469529 |
| 1731108900 | 1.16 | -0.11 | -8.66 | 1.28 | 1.28 | 1.0006 | 1267678 |
| 1731022500 | 1.27 | -0.03 | -2.31 | 1.2706 | 1.31 | 1.24 | 300672 |
| 1730936100 | 1.3 | -0.09 | -6.47 | 1.4103 | 1.42 | 1.275 | 482604 |
| 1730849700 | 1.3899999 | 0.07 | 5.70 | 1.31 | 1.4 | 1.3099 | 389902 |
| 1730763300 | 1.315 | 0.03 | 2.73 | 1.29 | 1.37 | 1.285 | 888836 |
| 1730500500 | 1.28 | 0.01 | 0.79 | 1.2549999 | 1.32 | 1.21 | 631062 |
| 1730414100 | 1.27 | 0 | 0.00 | 1.24 | 1.29 | 1.22 | 336196 |
| 1730327700 | 1.27 | 0.1 | 8.55 | 1.16 | 1.279 | 1.15 | 320154 |
| 1730241300 | 1.17 | 0.06 | 5.41 | 1.11 | 1.19 | 1.095 | 469665 |
| 1730154900 | 1.11 | -0.02 | -1.77 | 1.1408 | 1.16 | 1.1 | 241277 |
| 1729895700 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.1398 | 1.1 | 116720 |
| 1729809300 | 1.12 | -0.01 | -0.88 | 1.12 | 1.15 | 1.11 | 365411 |
| 1729722900 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.175 | 1.12 | 137609 |
| 1729636500 | 1.15 | -0.01 | -0.86 | 1.1299999 | 1.16 | 1.1299999 | 99062 |
| 1729550100 | 1.16 | 0.01 | 0.87 | 1.15 | 1.1601999 | 1.1400999 | 96422 |
| 1729290900 | 1.15 | -0.05 | -4.17 | 1.19 | 1.2 | 1.15 | 121821 |
| 1729204500 | 1.2 | -0.01 | -0.83 | 1.19 | 1.22 | 1.18 | 105899 |
| 1729118100 | 1.21 | 0.01 | 0.83 | 1.21 | 1.2549999 | 1.19 | 242779 |
| 1729031700 | 1.2 | 0.03 | 2.56 | 1.17 | 1.23 | 1.16 | 165948 |
| 1728945300 | 1.17 | -0.02 | -1.68 | 1.18 | 1.19 | 1.1299999 | 128128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
