The closing price for Fossil (FOSL) in 2018 was $15.73, on December 31, 2018. It was up 101.2% for the year. The latest price is $3.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $16.40 | $16.40 | $15.52 | $15.73 | 1,030,436 |
December 28 2018 | $16.02 | $16.64 | $15.76 | $16.23 | 990,697 |
December 27 2018 | $15.24 | $15.98 | $14.88 | $15.95 | 930,939 |
December 26 2018 | $13.65 | $15.46 | $13.63 | $15.39 | 1,681,325 |
December 24 2018 | $15.10 | $15.26 | $13.59 | $13.65 | 958,203 |
December 21 2018 | $15.17 | $15.94 | $15.04 | $15.20 | 2,150,663 |
December 20 2018 | $16.72 | $17.16 | $14.64 | $15.18 | 1,728,235 |
December 19 2018 | $16.60 | $17.13 | $16.40 | $16.74 | 1,185,688 |
December 18 2018 | $15.98 | $16.75 | $15.80 | $16.57 | 1,175,983 |
December 17 2018 | $15.77 | $16.17 | $15.08 | $15.82 | 2,146,406 |
December 14 2018 | $15.90 | $16.81 | $15.61 | $15.88 | 1,193,506 |
December 13 2018 | $17.00 | $17.13 | $15.71 | $15.99 | 1,532,441 |
December 12 2018 | $17.04 | $17.35 | $16.24 | $17.01 | 1,044,595 |
December 11 2018 | $17.07 | $17.78 | $16.79 | $16.93 | 1,605,068 |
December 10 2018 | $17.58 | $17.62 | $16.49 | $16.76 | 1,943,842 |
December 07 2018 | $18.71 | $19.09 | $17.19 | $17.58 | 2,146,630 |
December 06 2018 | $19.52 | $19.61 | $18.30 | $18.75 | 1,505,451 |
December 04 2018 | $20.73 | $21.60 | $19.77 | $19.89 | 1,470,911 |
December 03 2018 | $19.74 | $20.98 | $19.62 | $20.69 | 1,886,637 |
November 30 2018 | $19.01 | $19.98 | $18.79 | $19.33 | 1,516,033 |
November 29 2018 | $18.73 | $19.19 | $18.34 | $19.01 | 1,277,716 |
November 28 2018 | $19.07 | $19.35 | $17.63 | $18.69 | 2,056,220 |
November 27 2018 | $21.09 | $21.56 | $19.06 | $19.07 | 2,026,420 |
November 26 2018 | $20.43 | $22.24 | $20.36 | $21.40 | 2,597,861 |
November 23 2018 | $19.53 | $20.50 | $19.20 | $20.06 | 1,000,115 |
Daily pricing data for Fossil dates back to 4/12/1993, and may be incomplete.
