| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 05 2025 | $1.09 | $1.20 | $1.05 | $1.18 | 332,620 |
Week of April 28 2025 | $0.90 | $1.15 | $0.90 | $1.09 | 1,289,030 |
Week of April 21 2025 | $0.91 | $0.96 | $0.86 | $0.90 | 1,313,812 |
Week of April 14 2025 | $0.97 | $1.00 | $0.91 | $0.93 | 672,742 |
Week of April 07 2025 | $0.97 | $1.11 | $0.88 | $0.97 | 1,475,114 |
Week of March 31 2025 | $1.10 | $1.28 | $0.94 | $1.02 | 1,919,864 |
Week of March 24 2025 | $1.28 | $1.32 | $1.11 | $1.12 | 1,340,185 |
Week of March 17 2025 | $1.54 | $1.62 | $1.24 | $1.27 | 2,498,455 |
Week of March 10 2025 | $1.37 | $1.74 | $1.22 | $1.54 | 5,879,842 |
Week of March 03 2025 | $1.55 | $1.55 | $1.30 | $1.38 | 1,190,347 |
Week of February 24 2025 | $1.54 | $1.60 | $1.22 | $1.52 | 2,199,513 |
Week of February 17 2025 | $1.73 | $1.80 | $1.53 | $1.54 | 946,375 |
Week of February 10 2025 | $1.77 | $1.80 | $1.60 | $1.73 | 1,252,546 |
Week of February 03 2025 | $1.62 | $1.87 | $1.52 | $1.75 | 1,403,441 |
Week of January 27 2025 | $1.70 | $1.74 | $1.63 | $1.67 | 727,779 |
Week of January 20 2025 | $1.77 | $1.85 | $1.66 | $1.73 | 994,006 |
Week of January 13 2025 | $1.90 | $1.90 | $1.61 | $1.77 | 2,206,742 |
Week of January 06 2025 | $1.89 | $2.03 | $1.77 | $1.89 | 2,010,950 |
Week of December 30 2024 | $1.86 | $1.97 | $1.64 | $1.88 | 2,821,302 |
Week of December 23 2024 | $1.85 | $1.92 | $1.69 | $1.89 | 1,231,551 |
Week of December 16 2024 | $2.01 | $2.04 | $1.64 | $1.85 | 3,202,244 |
Week of December 09 2024 | $1.96 | $2.22 | $1.83 | $1.99 | 3,564,686 |
Week of December 02 2024 | $1.59 | $2.61 | $1.58 | $1.97 | 35,634,146 |
Week of November 25 2024 | $1.18 | $1.55 | $1.10 | $1.46 | 2,769,847 |
Week of November 18 2024 | $1.27 | $1.32 | $1.02 | $1.17 | 1,369,941 |
Daily pricing data for Fossil dates back to 4/12/1993, and may be incomplete.
