Free Trial

Fossil Group (FOSL) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free FOSL Stock Alerts
$1.25
+0.12 (+10.67%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Fossil Group Stock Price Performance

5 Day
Performance
+28.72%
1 Month
Performance
+55.22%
3 Month
Performance
+19.71%
6 Month
Performance
+5.51%
Year-To-Date
Performance
-14.73%
1 Year
Performance
-35.82%
Receive FOSL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fossil Group and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
A ‘DeFi Summer’ Projected!
Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!
Just click here to learn how you can access this coin right now.

FOSL Stock Chart for Friday, May, 17, 2024

FOSL Chart by TradingView

Fossil Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$1.13$1.25
+10.18%		$1.26$1.11732,721 shs$65.90 million
05/15/2024$1.22$1.13
-7.38%		$1.29$1.11810,680 shs$59.81 million
05/14/2024$1.03$1.22
+18.45%		$1.25$1.092.75 million shs$64.58 million
05/13/2024$0.97$1.03
+6.49%		$1.08$0.96917,691 shs$54.52 million
05/10/2024$0.92$0.97
+4.93%		$1.03$0.90425,918 shs$51.19 million
05/09/2024$0.97$0.92
-4.97%		$0.97$0.91349,783 shs$48.79 million
05/08/2024$0.97$0.97
+0.29%		$0.99$0.89534,289 shs$51.34 million
05/07/2024$1.01$0.97
-4.24%		$1.01$0.96371,563 shs$51.19 million
05/06/2024$1.01$1.01$1.03$0.98482,459 shs$53.46 million
05/03/2024$0.90$1.01
+11.78%		$1.03$0.871.07 million shs$53.46 million
05/02/2024$0.80$0.90
+12.68%		$0.92$0.80574,476 shs$47.83 million
05/01/2024$0.78$0.80
+3.10%		$0.82$0.76940,344 shs$42.09 million
04/30/2024$0.78$0.78
-0.22%		$0.80$0.751.22 million shs$40.83 million
04/29/2024$0.79$0.78
-1.45%		$0.81$0.78447,381 shs$40.92 million
04/26/2024$0.79$0.79
+0.28%		$0.82$0.79189,146 shs$41.52 million
04/25/2024$0.81$0.79
-2.36%		$0.81$0.76628,961 shs$41.40 million
04/24/2024$0.84$0.81
-3.42%		$0.84$0.80254,724 shs$42.41 million
04/23/2024$0.85$0.84
-1.43%		$0.86$0.82458,371 shs$43.91 million
04/22/2024$0.85$0.85
-0.19%		$0.86$0.82356,737 shs$44.54 million
04/19/2024$0.78$0.85
+9.03%		$0.86$0.78426,550 shs$44.63 million
04/18/2024$0.78$0.78
+0.03%		$0.81$0.76625,177 shs$40.93 million
04/17/2024$0.80$0.78
-2.81%		$0.83$0.76688,042 shs$40.92 million
04/16/2024$0.83$0.80
-3.34%		$0.88$0.78583,640 shs$42.10 million
04/15/2024$0.90$0.83
-7.52%		$0.93$0.82477,406 shs$43.56 million
04/12/2024$0.95$0.90
-5.16%		$0.95$0.88291,517 shs$47.10 million
04/11/2024$0.96$0.95
-1.45%		$0.98$0.93311,895 shs$49.66 million
04/10/2024$1.01$0.96
-4.95%		$1.04$0.93428,078 shs$50.39 million
04/09/2024$0.99$1.01
+2.02%		$1.03$0.96224,326 shs$53.02 million
04/08/2024$0.95$0.99
+4.14%		$0.99$0.92281,711 shs$51.97 million
04/05/2024$0.94$0.95
+1.13%		$0.97$0.92240,060 shs$49.90 million
04/04/2024$0.96$0.94
-2.43%		$0.99$0.91421,394 shs$49.34 million
04/03/2024$1.02$0.96
-5.55%		$1.02$0.95362,184 shs$50.57 million
04/02/2024$1.06$1.02
-3.32%		$1.07$0.97453,682 shs$53.54 million
04/01/2024$1.02$1.06
+3.43%		$1.06$1.01711,532 shs$55.38 million
03/29/2024$1.02$1.02$1.05$0.96437,040 shs$53.54 million
03/28/2024$0.97$1.02
+4.71%		$1.05$0.96429,949 shs$53.54 million
03/27/2024$0.89$0.97
+9.54%		$0.98$0.87513,580 shs$51.13 million
03/26/2024$0.90$0.89
-1.19%		$0.92$0.87677,847 shs$46.68 million
03/25/2024$0.88$0.90
+2.02%		$0.91$0.831.08 million shs$47.24 million
03/22/2024$0.96$0.88
-7.63%		$0.97$0.88836,558 shs$46.31 million
Shocking $16T Elon Musk Crypto Leak (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
03/21/2024$1.01$0.96
-5.44%		$1.04$0.921.33 million shs$50.13 million
03/20/2024$0.93$1.01
+8.60%		$1.07$0.911.15 million shs$53.02 million
03/19/2024$0.85$0.93
+8.85%		$0.94$0.851.13 million shs$48.82 million
03/18/2024$0.87$0.85
-1.79%		$0.91$0.81964,565 shs$44.85 million
03/15/2024$0.81$0.87
+7.41%		$0.92$0.787.04 million shs$45.66 million
03/14/2024$0.87$0.81
-6.51%		$0.90$0.791.66 million shs$42.51 million
03/13/2024$0.86$0.87
+1.03%		$0.90$0.811.58 million shs$45.47 million
03/12/2024$0.91$0.86
-5.76%		$0.95$0.851.24 million shs$45.01 million
03/11/2024$0.92$0.91
-0.55%		$0.96$0.89823,919 shs$47.76 million
03/08/2024$0.93$0.92
-1.91%		$0.95$0.90526,569 shs$48.02 million
03/07/2024$0.96$0.93
-2.85%		$0.99$0.90794,458 shs$48.95 million
03/06/2024$0.99$0.96
-3.14%		$1.01$0.93533,609 shs$50.39 million
03/05/2024$1.00$0.99
-0.87%		$1.03$0.891.48 million shs$52.02 million
03/04/2024$1.03$1.00
-2.91%		$1.05$1.00895,193 shs$52.48 million
03/01/2024$1.06$1.03
-2.83%		$1.06$1.02656,216 shs$54.05 million
02/29/2024$1.05$1.06
+0.95%		$1.10$1.05260,072 shs$55.63 million
02/28/2024$1.08$1.05
-2.78%		$1.10$1.04436,036 shs$55.10 million
02/27/2024$1.07$1.08
+0.93%		$1.11$1.07222,254 shs$56.68 million
02/26/2024$1.08$1.07
-0.93%		$1.10$1.06278,836 shs$56.15 million
02/23/2024$1.18$1.08
-8.47%		$1.18$1.07455,929 shs$56.68 million
02/22/2024$1.13$1.18
+4.42%		$1.25$1.13454,475 shs$61.93 million
02/21/2024$1.05$1.13
+7.62%		$1.24$1.06899,780 shs$59.30 million
02/20/2024$1.04$1.05
+0.96%		$1.08$1.03484,967 shs$55.10 million
02/19/2024$1.04$1.04$1.15$1.03657,800 shs$54.58 million
02/16/2024$1.10$1.04
-5.45%		$1.15$1.03657,703 shs$54.58 million
02/15/2024$1.06$1.10
+3.77%		$1.11$1.04489,100 shs$57.73 million

Related Companies:
This page (NASDAQ:FOSL) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
The 1,000X Crypto Playbook
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society