Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FOSL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 0.8365 | -0.0121 | -1.43% | 0.8415 | 0.8595 | 0.8206 | 458,377 |
| Apr 22 2024 | 0.8486 | -0.0016 | -0.19% | 0.86 | 0.86 | 0.8163 | 356,737 |
| Apr 19 2024 | 0.8502 | 0.0704 | 9.03% | 0.80 | 0.8649 | 0.78314 | 426,550 |
| Apr 18 2024 | 0.7798 | 0.0002 | 0.03% | 0.7796 | 0.8116 | 0.762 | 625,177 |
| Apr 17 2024 | 0.7796 | -0.0225 | -2.81% | 0.8189 | 0.83 | 0.761 | 688,042 |
| Apr 16 2024 | 0.8021 | -0.0277 | -3.34% | 0.84 | 0.8749 | 0.781 | 576,937 |
| Apr 15 2024 | 0.8298 | -0.0675 | -7.52% | 0.91 | 0.9484 | 0.8202 | 477,406 |
| Apr 12 2024 | 0.8973 | -0.0488 | -5.16% | 0.9428 | 0.95 | 0.8789 | 291,780 |
| Apr 11 2024 | 0.9461 | -0.0139 | -1.45% | 0.96 | 0.9848 | 0.93 | 311,975 |
| Apr 10 2024 | 0.96 | -0.05 | -4.95% | 0.9723 | 1.04 | 0.93 | 431,207 |
| Apr 09 2024 | 1.01 | 0.02 | 2.02% | 0.99 | 1.03 | 0.9501 | 224,338 |
| Apr 08 2024 | 0.99 | 0.0394 | 4.14% | 0.95 | 0.9949 | 0.9211 | 281,711 |
| Apr 05 2024 | 0.9506 | 0.0106 | 1.13% | 0.92301 | 0.974 | 0.92301 | 233,106 |
| Apr 04 2024 | 0.94 | -0.0234 | -2.43% | 0.968 | 0.989641 | 0.91 | 421,494 |
| Apr 03 2024 | 0.9634 | -0.0566 | -5.55% | 1.02 | 1.02 | 0.9501 | 362,184 |
| Apr 02 2024 | 1.02 | -0.04 | -3.32% | 0.99 | 1.08 | 0.98 | 432,797 |
| Apr 01 2024 | 1.055 | 0.03 | 3.43% | 1.03 | 1.06 | 1.01 | 711,632 |
| Mar 28 2024 | 1.02 | 0.05 | 4.71% | 0.9741 | 1.05 | 0.956 | 430,029 |
| Mar 27 2024 | 0.9741 | 0.0848 | 9.54% | 0.8762 | 0.9853 | 0.87015 | 513,580 |
| Mar 26 2024 | 0.8893 | -0.0107 | -1.19% | 0.8907 | 0.92 | 0.868 | 680,859 |
| Mar 25 2024 | 0.90 | 0.0178 | 2.02% | 0.89 | 0.9068 | 0.8316 | 1,089,787 |
| Mar 22 2024 | 0.8822 | -0.0729 | -7.63% | 0.93 | 0.9651 | 0.87825 | 837,216 |
| Mar 21 2024 | 0.9551 | -0.0549 | -5.44% | 1.01 | 1.04 | 0.924 | 1,327,907 |
| Mar 20 2024 | 1.01 | 0.08 | 8.60% | 0.93 | 1.07 | 0.9055 | 1,148,437 |
| Mar 19 2024 | 0.93 | 0.0756 | 8.85% | 0.8544 | 0.935 | 0.8489 | 1,129,209 |
| Mar 18 2024 | 0.8544 | -0.0156 | -1.79% | 0.902 | 0.91 | 0.8115 | 964,655 |
| Mar 15 2024 | 0.87 | 0.06 | 7.41% | 0.822 | 0.919 | 0.80 | 7,016,235 |
| Mar 14 2024 | 0.81 | -0.0564 | -6.51% | 0.82 | 0.90 | 0.785 | 1,662,054 |
| Mar 13 2024 | 0.8664 | 0.0088 | 1.03% | 0.8984 | 0.9032 | 0.811 | 1,582,794 |
| Mar 12 2024 | 0.8576 | -0.0524 | -5.76% | 0.93 | 0.9499 | 0.8518 | 1,238,810 |
| Mar 11 2024 | 0.91 | -0.005 | -0.55% | 0.9206 | 0.956 | 0.89 | 823,919 |
| Mar 08 2024 | 0.915 | -0.0178 | -1.91% | 0.92 | 0.9493 | 0.90 | 527,071 |
| Mar 07 2024 | 0.9328 | -0.0274 | -2.85% | 0.9716 | 0.9899 | 0.90 | 794,545 |
| Mar 06 2024 | 0.9602 | -0.0311 | -3.14% | 1.01 | 1.01 | 0.93005 | 533,710 |
| Mar 05 2024 | 0.9913 | -0.0087 | -0.87% | 1.02 | 1.028 | 0.8949 | 1,476,835 |
| Mar 04 2024 | 1.00 | -0.03 | -2.91% | 1.04 | 1.05 | 1.00 | 896,008 |
| Mar 01 2024 | 1.03 | -0.03 | -2.83% | 1.04 | 1.06 | 1.02 | 656,216 |
| Feb 29 2024 | 1.06 | 0.01 | 0.95% | 1.06 | 1.10 | 1.05 | 260,097 |
| Feb 28 2024 | 1.05 | -0.03 | -2.78% | 1.08 | 1.099 | 1.04 | 436,038 |
| Feb 27 2024 | 1.08 | 0.01 | 0.93% | 1.09 | 1.11 | 1.07 | 222,254 |
| Feb 26 2024 | 1.07 | -0.01 | -0.93% | 1.08 | 1.10 | 1.06 | 278,836 |
| Feb 23 2024 | 1.08 | -0.10 | -8.47% | 1.16 | 1.18 | 1.07 | 456,282 |
| Feb 22 2024 | 1.18 | 0.05 | 4.42% | 1.18 | 1.25 | 1.13 | 454,475 |
| Feb 21 2024 | 1.13 | 0.08 | 7.62% | 1.06 | 1.24 | 1.06 | 899,818 |
| Feb 20 2024 | 1.05 | 0.01 | 0.96% | 1.06 | 1.08 | 1.03 | 484,967 |
| Feb 16 2024 | 1.04 | -0.06 | -5.45% | 1.10 | 1.1487 | 1.03 | 657,744 |
| Feb 15 2024 | 1.10 | 0.04 | 3.77% | 1.07 | 1.11 | 1.0401 | 490,503 |
| Feb 14 2024 | 1.06 | 0.01 | 0.95% | 1.06 | 1.07 | 1.035 | 304,276 |
| Feb 13 2024 | 1.05 | -0.06 | -5.41% | 1.07 | 1.07 | 1.04 | 436,422 |
| Feb 12 2024 | 1.11 | 0.01 | 0.91% | 1.10 | 1.1793 | 1.095 | 633,890 |
| Feb 09 2024 | 1.10 | 0.04 | 3.77% | 1.07 | 1.11 | 1.07 | 453,188 |
| Feb 08 2024 | 1.06 | -0.01 | -0.93% | 1.07 | 1.10 | 1.05 | 347,092 |
| Feb 07 2024 | 1.07 | 0.00 | 0.00% | 1.09 | 1.09 | 1.041 | 372,117 |
| Feb 06 2024 | 1.07 | -0.01 | -0.93% | 1.07 | 1.10 | 1.05 | 343,459 |
| Feb 05 2024 | 1.08 | -0.03 | -2.70% | 1.10 | 1.12 | 1.02 | 711,772 |
| Feb 02 2024 | 1.11 | 0.01 | 0.45% | 1.11 | 1.13 | 1.09 | 484,083 |
| Feb 01 2024 | 1.105 | -0.06 | -4.74% | 1.18 | 1.20 | 1.09 | 594,584 |
| Jan 31 2024 | 1.16 | -0.05 | -4.13% | 1.20 | 1.20 | 1.14 | 845,444 |
| Jan 30 2024 | 1.21 | 0.01 | 0.83% | 1.19 | 1.22 | 1.155 | 618,664 |
| Jan 29 2024 | 1.20 | -0.01 | -0.83% | 1.19 | 1.2095 | 1.14 | 479,651 |
| Jan 26 2024 | 1.21 | -0.06 | -4.72% | 1.29 | 1.29 | 1.19 | 536,500 |
| Jan 25 2024 | 1.27 | -0.02 | -1.55% | 1.33 | 1.33 | 1.24 | 161,345 |
