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 | -0.0198 | -2.07983193277 | 0.952 | 0.99 | 0.857 | 229486 | 0.90879962 | CS |
| 4 | -0.2778 | -22.958677686 | 1.21 | 1.28 | 0.857 | 281237 | 1.04382994 | CS |
| 12 | -0.7578 | -44.8402366864 | 1.69 | 1.87 | 0.857 | 371705 | 1.39816353 | CS |
| 26 | -0.2278 | -19.6379310345 | 1.16 | 2.5989 | 0.857 | 692158 | 1.83795385 | CS |
| 52 | 0.0907 | 10.7783719548 | 0.8415 | 2.5989 | 0.75 | 585742 | 1.58445279 | CS |
| 156 | -9.0778 | -90.6873126873 | 10.01 | 10.465 | 0.75 | 623660 | 2.83629592 | CS |
| 260 | -2.2578 | -70.7774294671 | 3.19 | 28.5999 | 0.75 | 840492 | 6.72990431 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745361300 | 0.8962 | -0.0138 | -1.52 | 0.889 | 0.9247 | 0.857 | 420961 |
| 1745274900 | 0.91 | -0.0158 | -1.71 | 0.91 | 0.92 | 0.882 | 148482 |
| 1744929300 | 0.9258 | 0.0058 | 0.63 | 0.91 | 0.9455 | 0.91 | 210757 |
| 1744842900 | 0.92 | -0.045 | -4.66 | 0.952 | 0.99 | 0.92 | 137742 |
| 1744756500 | 0.965 | 0.0147 | 1.55 | 0.9503 | 1.00155 | 0.94 | 121197 |
| 1744670100 | 0.9503 | -0.023 | -2.36 | 0.97 | 0.9999 | 0.9305 | 203045 |
| 1744410900 | 0.9733 | -0.0099 | -1.01 | 0.977 | 1.0149999 | 0.962 | 272283 |
| 1744324500 | 0.9832 | -0.0768 | -7.25 | 1.02 | 1.025 | 0.95 | 175134 |
| 1744238100 | 1.06 | 0.13 | 13.99 | 0.9309 | 1.11 | 0.8821 | 406631 |
| 1744151700 | 0.9299 | -0.0701 | -7.01 | 1.04 | 1.09 | 0.92 | 366914 |
| 1744065300 | 1 | -0.02 | -1.96 | 0.97 | 1.06 | 0.9192 | 247765 |
| 1743806100 | 1.02 | -0.05 | -4.67 | 1.04 | 1.09 | 0.94 | 553023 |
| 1743719700 | 1.07 | -0.19 | -15.08 | 1.21 | 1.22 | 1.07 | 492182 |
| 1743633300 | 1.26 | 0.04 | 3.28 | 1.21 | 1.28 | 1.21 | 256572 |
| 1743546900 | 1.22 | 0.07 | 6.09 | 1.2 | 1.25 | 1.12 | 367187 |
| 1743460500 | 1.15 | 0.03 | 2.68 | 1.09 | 1.18 | 1.06 | 214646 |
| 1743201300 | 1.12 | -0.04 | -3.45 | 1.18 | 1.19 | 1.11 | 167447 |
| 1743114900 | 1.16 | -0.02 | -1.69 | 1.18 | 1.22 | 1.12 | 292210 |
| 1743028500 | 1.18 | -0.03 | -2.48 | 1.21 | 1.25 | 1.17 | 259886 |
| 1742942100 | 1.21 | -0.05 | -3.97 | 1.27 | 1.29 | 1.2 | 297550 |
| 1742855700 | 1.26 | -0.01 | -0.79 | 1.28 | 1.3185 | 1.24 | 318839 |
| 1742596500 | 1.27 | -0.01 | -0.78 | 1.28 | 1.35 | 1.24 | 467921 |
| 1742510100 | 1.28 | -0.08 | -5.88 | 1.36 | 1.36 | 1.275 | 266857 |
| 1742423700 | 1.36 | 0.05 | 3.82 | 1.33 | 1.4 | 1.31 | 376785 |
| 1742337300 | 1.31 | -0.12 | -8.39 | 1.3819999 | 1.405 | 1.28 | 536304 |
| 1742250900 | 1.43 | -0.11 | -7.14 | 1.5399 | 1.6192 | 1.33 | 846676 |
| 1741991700 | 1.54 | -0.1 | -6.10 | 1.6399999 | 1.72 | 1.495 | 977529 |
| 1741905300 | 1.6399999 | 0.37 | 29.13 | 1.3 | 1.74 | 1.3 | 3526468 |
| 1741818900 | 1.27 | -0.01 | -0.78 | 1.29 | 1.32 | 1.23 | 595131 |
| 1741732500 | 1.28 | 0.02 | 1.59 | 1.25 | 1.36 | 1.22 | 460476 |
| 1741646100 | 1.26 | -0.12 | -8.70 | 1.3799999 | 1.3868 | 1.2501 | 307795 |
| 1741390500 | 1.3799999 | 0 | 0.00 | 1.37 | 1.41 | 1.35 | 162514 |
| 1741304100 | 1.3799999 | -0.02 | -1.43 | 1.37 | 1.43 | 1.36 | 119764 |
| 1741217700 | 1.4 | 0.05 | 3.70 | 1.37 | 1.43 | 1.35 | 180584 |
| 1741131300 | 1.35 | -0.02 | -1.46 | 1.36 | 1.3996 | 1.3 | 489317 |
| 1741044900 | 1.37 | -0.15 | -9.87 | 1.52 | 1.55 | 1.37 | 237903 |
| 1740785700 | 1.52 | 0.02 | 1.33 | 1.48 | 1.57 | 1.48 | 186683 |
| 1740699300 | 1.5 | 0.02 | 1.35 | 1.49 | 1.53 | 1.41 | 239043 |
| 1740612900 | 1.48 | 0.06 | 4.23 | 1.43 | 1.6 | 1.43 | 391913 |
| 1740526500 | 1.42 | -0.11 | -7.19 | 1.54 | 1.56 | 1.22 | 1189491 |
| 1740440100 | 1.53 | -0.01 | -0.65 | 1.54 | 1.57 | 1.5049999 | 191690 |
| 1740180900 | 1.54 | -0.09 | -5.52 | 1.6399999 | 1.671 | 1.53 | 234008 |
| 1740094500 | 1.6299999 | -0.05 | -2.98 | 1.69 | 1.71 | 1.58 | 251862 |
| 1740008100 | 1.68 | -0.07 | -4.00 | 1.75 | 1.77 | 1.68 | 189686 |
| 1739921700 | 1.75 | 0.02 | 1.45 | 1.73 | 1.8 | 1.73 | 264866 |
| 1739576100 | 1.725 | -0.01 | -0.29 | 1.75 | 1.765 | 1.66 | 172719 |
| 1739489700 | 1.73 | 0.11 | 6.79 | 1.6299999 | 1.76 | 1.6221 | 261958 |
| 1739403300 | 1.62 | -0.05 | -2.99 | 1.67 | 1.67 | 1.6 | 267094 |
| 1739316900 | 1.67 | -0.07 | -4.02 | 1.71 | 1.74 | 1.6605 | 270802 |
| 1739230500 | 1.74 | -0.01 | -0.57 | 1.77 | 1.8 | 1.73 | 279489 |
| 1738971300 | 1.75 | -0.04 | -2.23 | 1.8 | 1.82 | 1.7347 | 177684 |
| 1738884900 | 1.79 | -0.05 | -2.72 | 1.82 | 1.87 | 1.745 | 219588 |
| 1738798500 | 1.84 | 0.04 | 2.22 | 1.78 | 1.84 | 1.76 | 302443 |
| 1738712100 | 1.8 | 0.21 | 13.21 | 1.61 | 1.8 | 1.59 | 396446 |
| 1738625700 | 1.59 | -0.08 | -4.79 | 1.62 | 1.62 | 1.52 | 307163 |
| 1738366500 | 1.67 | -0.01 | -0.60 | 1.7 | 1.7 | 1.635 | 171289 |
| 1738280100 | 1.68 | 0.01 | 0.60 | 1.68 | 1.72 | 1.66 | 118058 |
| 1738193700 | 1.67 | -0.03 | -1.76 | 1.69 | 1.69 | 1.6299999 | 128054 |
| 1738107300 | 1.7 | 0.01 | 0.59 | 1.66 | 1.7 | 1.65 | 122433 |
| 1738020900 | 1.69 | -0.04 | -2.31 | 1.7 | 1.74 | 1.665 | 168399 |
| 1737761700 | 1.73 | 0.02 | 1.17 | 1.78 | 1.818 | 1.725 | 232536 |
| 1737675300 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
