Fossil Group (FOSL)

Historical Prices For Fossil Group (FOSL)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.21	1.28	1.21	1.26	256,772	1.26
4/01/2025	1.20	1.25	1.12	1.22	367,213	1.22
3/31/2025	1.10	1.18	1.06	1.15	247,048	1.15
3/28/2025	1.18	1.19	1.11	1.12	167,472	1.12
3/27/2025	1.18	1.22	1.12	1.16	292,210	1.16
3/26/2025	1.21	1.25	1.17	1.18	259,886	1.18
3/25/2025	1.27	1.29	1.20	1.21	298,552	1.21
3/24/2025	1.28	1.32	1.24	1.26	321,565	1.26
3/21/2025	1.28	1.35	1.24	1.27	468,068	1.27
3/20/2025	1.36	1.36	1.27	1.28	267,660	1.28
3/19/2025	1.33	1.40	1.31	1.36	376,796	1.36
3/18/2025	1.38	1.41	1.28	1.31	536,329	1.31
3/17/2025	1.54	1.62	1.33	1.43	849,402	1.43
3/14/2025	1.64	1.72	1.50	1.54	977,596	1.54
3/13/2025	1.30	1.74	1.30	1.64	3,526,764	1.64
3/12/2025	1.29	1.32	1.23	1.27	600,251	1.27
3/11/2025	1.25	1.36	1.22	1.28	460,476	1.28
3/10/2025	1.37	1.41	1.25	1.26	310,851	1.26
3/07/2025	1.37	1.41	1.35	1.38	162,550	1.38
3/06/2025	1.37	1.43	1.36	1.38	119,746	1.38
3/05/2025	1.37	1.43	1.35	1.40	180,584	1.40
3/04/2025	1.36	1.40	1.30	1.35	489,317	1.35
3/03/2025	1.55	1.55	1.37	1.37	237,903	1.37
2/28/2025	1.48	1.57	1.48	1.52	187,249	1.52
2/27/2025	1.49	1.53	1.41	1.50	239,043	1.50
2/26/2025	1.43	1.60	1.43	1.48	391,913	1.48
2/25/2025	1.54	1.56	1.22	1.42	1,189,491	1.42
2/24/2025	1.54	1.57	1.50	1.53	191,590	1.53
2/21/2025	1.64	1.67	1.53	1.54	234,209	1.54
2/20/2025	1.69	1.71	1.58	1.63	251,862	1.63
2/19/2025	1.75	1.77	1.68	1.68	189,686	1.68
2/18/2025	1.73	1.80	1.71	1.75	270,588	1.75
2/14/2025	1.75	1.76	1.66	1.73	172,719	1.73
2/13/2025	1.63	1.76	1.62	1.73	261,958	1.73
2/12/2025	1.67	1.67	1.60	1.62	267,094	1.62
2/11/2025	1.71	1.74	1.66	1.67	270,802	1.67
2/10/2025	1.77	1.80	1.73	1.74	279,489	1.74
2/07/2025	1.80	1.82	1.73	1.75	177,684	1.75
2/06/2025	1.82	1.87	1.75	1.79	219,587	1.79
2/05/2025	1.78	1.84	1.76	1.84	302,442	1.84
2/04/2025	1.61	1.80	1.59	1.80	396,396	1.80
2/03/2025	1.62	1.62	1.52	1.59	307,157	1.59
1/31/2025	1.69	1.70	1.64	1.67	179,979	1.67
1/30/2025	1.68	1.72	1.66	1.68	118,860	1.68
1/29/2025	1.69	1.69	1.63	1.67	128,054	1.67
1/28/2025	1.69	1.70	1.65	1.70	129,537	1.70
1/27/2025	1.70	1.74	1.67	1.69	171,047	1.69
1/24/2025	1.78	1.82	1.73	1.73	232,770	1.73
1/23/2025	1.72	1.79	1.66	1.78	219,021	1.78
1/22/2025	1.76	1.78	1.70	1.71	209,094	1.71
1/21/2025	1.77	1.84	1.73	1.76	333,012	1.76
1/17/2025	1.77	1.82	1.73	1.77	338,663	1.77
1/16/2025	1.74	1.74	1.68	1.74	269,089	1.74
1/15/2025	1.71	1.75	1.67	1.69	290,930	1.69
1/14/2025	1.70	1.75	1.63	1.65	395,605	1.65
1/13/2025	1.90	1.90	1.61	1.67	911,663	1.67
1/10/2025	2.02	2.03	1.86	1.89	441,787	1.89
1/08/2025	1.89	2.03	1.77	2.00	794,733	2.00
1/07/2025	1.92	1.95	1.84	1.89	388,492	1.89
1/06/2025	1.89	1.94	1.81	1.88	385,933	1.88
1/03/2025	1.75	1.97	1.73	1.88	1,287,266	1.88