Fossil Group Inc (FOSL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -7.33944954128 | 1.09 | 1.11 | 1 | 243095 | 1.04516378 | CS |
| 4 | -0.21 | -17.2131147541 | 1.22 | 1.24 | 0.97 | 246614 | 1.05892263 | CS |
| 12 | -0.41 | -28.8732394366 | 1.42 | 1.485 | 0.97 | 326156 | 1.19854034 | CS |
| 26 | 0.12 | 13.4831460674 | 0.89 | 1.74 | 0.75 | 478550 | 1.16713329 | CS |
| 52 | -0.97 | -48.9898989899 | 1.98 | 2.11 | 0.75 | 571962 | 1.20478325 | CS |
| 156 | -11.85 | -92.1461897356 | 12.86 | 20 | 0.75 | 663312 | 5.39957611 | CS |
| 260 | -11.2 | -91.7280917281 | 12.21 | 28.5999 | 0.75 | 928389 | 7.15079788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 1.01 | -0.02 | -1.94 | 1.06 | 1.06 | 0.9802 | 425949 |
| 1726871700 | 1.03 | -0.05 | -4.19 | 1.09 | 1.09 | 1 | 189299 |
| 1726785300 | 1.075 | 0.01 | 1.42 | 1.08 | 1.1 | 1.06 | 158365 |
| 1726698900 | 1.06 | 0.02 | 1.92 | 1.05 | 1.11 | 1.03 | 255654 |
| 1726612500 | 1.04 | 0.01 | 0.97 | 1.05 | 1.09 | 1.02 | 363517 |
| 1726526100 | 1.03 | -0.04 | -3.74 | 1.09 | 1.09 | 1.014 | 248641 |
| 1726266900 | 1.07 | 0.05 | 4.90 | 1.02 | 1.08 | 1.02 | 137403 |
| 1726180500 | 1.02 | -0.02 | -1.92 | 1.03 | 1.04 | 0.9941 | 146824 |
| 1726094100 | 1.04 | 0.04 | 4.00 | 0.9931 | 1.04 | 0.99 | 158744 |
| 1726007700 | 1 | -0.02 | -1.96 | 1.03 | 1.03 | 0.97 | 169460 |
| 1725921300 | 1.02 | -0.04 | -3.77 | 1.06 | 1.06 | 1.01 | 164187 |
| 1725662100 | 1.06 | 0.04 | 3.92 | 1.03 | 1.11 | 1.01 | 331546 |
| 1725575700 | 1.02 | -0.02 | -1.92 | 1.06 | 1.0738 | 1.01 | 650457 |
| 1725489300 | 1.04 | -0.07 | -6.31 | 1.17 | 1.17 | 1.035 | 566280 |
| 1725402900 | 1.11 | -0.02 | -1.77 | 1.1399999 | 1.15 | 1.1 | 142726 |
| 1725057300 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.1399999 | 1.08 | 296120 |
| 1724970900 | 1.12 | 0.01 | 0.90 | 1.11 | 1.1399999 | 1.09 | 168949 |
| 1724884500 | 1.11 | -0.01 | -0.89 | 1.12 | 1.12 | 1.07 | 204836 |
| 1724798100 | 1.12 | -0.05 | -4.27 | 1.18 | 1.18 | 1.11 | 201944 |
| 1724711700 | 1.17 | -0.06 | -4.88 | 1.22 | 1.24 | 1.17 | 130705 |
| 1724452500 | 1.23 | 0.02 | 1.65 | 1.23 | 1.27 | 1.2 | 224576 |
| 1724366100 | 1.21 | -0.07 | -5.47 | 1.27 | 1.27 | 1.2 | 155791 |
| 1724279700 | 1.28 | 0.06 | 4.92 | 1.23 | 1.3 | 1.23 | 237903 |
| 1724193300 | 1.22 | 0.06 | 5.17 | 1.15 | 1.22 | 1.1299999 | 286840 |
| 1724106900 | 1.16 | 0.09 | 8.41 | 1.06 | 1.2 | 1.0525 | 407295 |
| 1723847700 | 1.07 | 0 | 0.00 | 1.06 | 1.08 | 1.06 | 148775 |
| 1723761300 | 1.07 | 0 | 0.00 | 1.07 | 1.11 | 1.06 | 172758 |
| 1723674900 | 1.07 | -0.01 | -0.93 | 1.09 | 1.09 | 1.06 | 137856 |
| 1723588500 | 1.08 | 0.02 | 1.89 | 1.07 | 1.08 | 1.06 | 156377 |
| 1723502100 | 1.06 | -0.05 | -4.50 | 1.12 | 1.135 | 1.055 | 220128 |
| 1723242900 | 1.11 | -0.03 | -2.63 | 1.16 | 1.1696 | 1.07 | 565637 |
| 1723156500 | 1.1399999 | 0.05 | 4.59 | 1.12 | 1.17 | 1.09 | 488484 |
| 1723070100 | 1.09 | -0.05 | -4.39 | 1.18 | 1.19 | 1.06 | 375105 |
| 1722983700 | 1.1399999 | 0.05 | 4.59 | 1.12 | 1.2 | 1.055 | 575527 |
| 1722897300 | 1.09 | -0.02 | -1.80 | 1 | 1.1399999 | 1 | 606752 |
| 1722638100 | 1.11 | -0.12 | -9.76 | 1.18 | 1.18 | 1.1 | 572798 |
| 1722551700 | 1.23 | 0.02 | 1.65 | 1.21 | 1.24 | 1.15 | 330851 |
| 1722465300 | 1.21 | -0.03 | -2.42 | 1.24 | 1.26 | 1.2 | 193042 |
| 1722378900 | 1.24 | -0.05 | -3.88 | 1.29 | 1.2909 | 1.23 | 122168 |
| 1722292500 | 1.29 | 0.01 | 0.39 | 1.28 | 1.36 | 1.26 | 266631 |
| 1722033300 | 1.285 | 0.1 | 7.98 | 1.23 | 1.29 | 1.2105 | 551582 |
| 1721946900 | 1.19 | -0.04 | -3.25 | 1.2 | 1.24 | 1.1399999 | 448855 |
| 1721860500 | 1.23 | -0.06 | -4.65 | 1.28 | 1.295 | 1.185 | 380224 |
| 1721774100 | 1.29 | -0.01 | -0.77 | 1.29 | 1.31 | 1.26 | 151061 |
| 1721687700 | 1.3 | 0.05 | 3.59 | 1.29 | 1.31 | 1.175 | 422337 |
| 1721428500 | 1.2549999 | 0.02 | 2.03 | 1.23 | 1.27 | 1.212 | 164162 |
| 1721342100 | 1.23 | -0.07 | -5.38 | 1.3 | 1.33 | 1.21 | 350815 |
| 1721255700 | 1.3 | -0.13 | -9.09 | 1.4 | 1.47 | 1.3 | 521745 |
| 1721169300 | 1.43 | 0.13 | 10.00 | 1.31 | 1.44 | 1.31 | 614095 |
| 1721082900 | 1.3 | -0.08 | -5.80 | 1.3899999 | 1.3899999 | 1.3 | 466635 |
| 1720823700 | 1.3799999 | -0.04 | -2.82 | 1.41 | 1.43 | 1.33 | 396857 |
| 1720737300 | 1.42 | 0.18 | 14.52 | 1.24 | 1.42 | 1.24 | 534673 |
| 1720650900 | 1.24 | -0.08 | -6.06 | 1.34 | 1.345 | 1.215 | 596137 |
| 1720564500 | 1.32 | -0.03 | -2.22 | 1.37 | 1.3799999 | 1.2549999 | 403304 |
| 1720478100 | 1.35 | 0.01 | 0.75 | 1.34 | 1.3899999 | 1.315 | 426338 |
| 1720218900 | 1.34 | -0.03 | -2.19 | 1.36 | 1.37 | 1.3 | 378215 |
| 1720040640 | 1.37 | 0.02 | 1.48 | 1.35 | 1.4 | 1.32 | 132238 |
| 1719959700 | 1.35 | -0.07 | -4.93 | 1.41 | 1.43 | 1.335 | 581860 |
| 1719873300 | 1.42 | -0.09 | -5.65 | 1.42 | 1.485 | 1.35 | 464973 |
| 1719614100 | 1.5049999 | 0 | 0.00 | 1.5049999 | 1.5049999 | 1.5049999 | 0 |
| 1719527700 | 1.5049999 | 0 | 0.33 | 1.5 | 1.56 | 1.3799999 | 758743 |
| 1719441300 | 1.5 | -0.07 | -4.46 | 1.59 | 1.695 | 1.5 | 725895 |
| 1719354900 | 1.57 | -0.03 | -1.88 | 1.6299999 | 1.6299999 | 1.51 | 784855 |
| 1719268500 | 1.6 | 0.12 | 8.11 | 1.51 | 1.65 | 1.5 | 602550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
