FOSL(FOSL)
FOSL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $4.00 | $4.11 | $3.88 | $4.05 | 631,100 |
| 7/23/2026 | $4.09 | $4.11 | $3.95 | $3.99 | 1.16M |
| 7/22/2026 | $4.15 | $4.21 | $4.10 | $4.16 | 435,935 |
| 7/21/2026 | $4.05 | $4.20 | $4.05 | $4.15 | 445,700 |
| 7/20/2026 | $4.16 | $4.18 | $4.05 | $4.05 | 311,143 |
| 7/17/2026 | $4.14 | $4.19 | $4.04 | $4.14 | 405,700 |
| 7/16/2026 | $4.00 | $4.23 | $4.00 | $4.21 | 813,300 |
| 7/15/2026 | $4.05 | $4.06 | $3.86 | $4.00 | 931,734 |
| 7/14/2026 | $4.15 | $4.21 | $4.03 | $4.03 | 546,700 |
| 7/13/2026 | $4.13 | $4.22 | $4.08 | $4.12 | 495,842 |
| 7/10/2026 | $4.05 | $4.17 | $4.05 | $4.13 | 2.33M |
| 7/9/2026 | $4.07 | $4.13 | $4.05 | $4.08 | 507,735 |
| 7/8/2026 | $4.09 | $4.18 | $4.01 | $4.10 | 538,041 |
| 7/7/2026 | $4.13 | $4.17 | $4.05 | $4.12 | 667,500 |
| 7/6/2026 | $4.18 | $4.25 | $4.10 | $4.15 | 544,621 |
| 7/2/2026 | $4.24 | $4.31 | $4.11 | $4.23 | 707,900 |
| 7/1/2026 | $4.13 | $4.25 | $4.11 | $4.23 | 611,641 |
| 6/30/2026 | $4.26 | $4.27 | $4.06 | $4.14 | 669,300 |
| 6/29/2026 | $4.36 | $4.38 | $4.22 | $4.29 | 784,600 |
| 6/26/2026 | $4.18 | $4.42 | $4.17 | $4.36 | 6.84M |
| 6/25/2026 | $4.04 | $4.18 | $4.00 | $4.17 | 1.01M |
| 6/24/2026 | $4.01 | $4.11 | $3.94 | $4.03 | 699,101 |
| 6/23/2026 | $4.15 | $4.17 | $4.00 | $4.01 | 546,800 |
| 6/22/2026 | $4.29 | $4.36 | $4.11 | $4.17 | 612,428 |
| 6/18/2026 | $4.20 | $4.30 | $4.18 | $4.29 | 716,500 |
| 6/17/2026 | $4.41 | $4.54 | $4.16 | $4.18 | 652,800 |
| 6/16/2026 | $4.33 | $4.51 | $4.28 | $4.41 | 1.18M |
| 6/15/2026 | $4.44 | $4.68 | $4.27 | $4.29 | 800,304 |
| 6/12/2026 | $4.24 | $4.50 | $4.22 | $4.39 | 512,094 |
| 6/11/2026 | $4.21 | $4.28 | $3.97 | $4.18 | 842,600 |
| 6/10/2026 | $4.12 | $4.33 | $4.12 | $4.20 | 545,166 |
| 6/9/2026 | $4.09 | $4.30 | $4.03 | $4.18 | 676,100 |
| 6/8/2026 | $4.03 | $4.10 | $4.00 | $4.04 | 514,021 |
| 6/5/2026 | $4.02 | $4.09 | $3.95 | $3.96 | 550,000 |
| 6/4/2026 | $4.03 | $4.17 | $4.03 | $4.07 | 503,713 |
| 6/3/2026 | $4.09 | $4.15 | $3.97 | $4.01 | 494,847 |
| 6/2/2026 | $4.10 | $4.26 | $4.04 | $4.15 | 835,218 |
| 6/1/2026 | $4.29 | $4.45 | $4.12 | $4.13 | 672,835 |
| 5/29/2026 | $4.50 | $4.59 | $4.38 | $4.38 | 478,100 |
| 5/28/2026 | $4.16 | $4.54 | $4.14 | $4.50 | 777,600 |
| 5/27/2026 | $4.06 | $4.36 | $4.06 | $4.20 | 906,000 |
| 5/26/2026 | $4.20 | $4.25 | $3.94 | $4.06 | 646,300 |
| 5/22/2026 | $4.10 | $4.33 | $4.09 | $4.16 | 677,700 |
| 5/21/2026 | $3.91 | $4.12 | $3.79 | $4.08 | 922,726 |
| 5/20/2026 | $3.85 | $3.98 | $3.71 | $3.95 | 1.20M |
| 5/19/2026 | $4.00 | $4.04 | $3.82 | $3.88 | 680,545 |
| 5/18/2026 | $4.04 | $4.20 | $3.94 | $4.06 | 1.35M |
| 5/15/2026 | $4.33 | $4.37 | $3.87 | $4.06 | 1.44M |
| 5/14/2026 | $4.65 | $4.65 | $3.86 | $4.35 | 2.36M |
| 5/13/2026 | $4.05 | $4.14 | $3.73 | $4.10 | 1.52M |
| 5/12/2026 | $4.35 | $4.35 | $3.71 | $3.95 | 1.93M |
| 5/11/2026 | $4.42 | $4.50 | $4.28 | $4.45 | 572,753 |
| 5/8/2026 | $4.51 | $4.52 | $4.36 | $4.43 | 388,938 |
| 5/7/2026 | $4.47 | $4.62 | $4.39 | $4.49 | 434,300 |
| 5/6/2026 | $4.37 | $4.49 | $4.31 | $4.46 | 656,200 |
| 5/5/2026 | $4.40 | $4.46 | $4.26 | $4.31 | 473,300 |
| 5/4/2026 | $4.32 | $4.55 | $4.29 | $4.34 | 561,507 |
| 5/1/2026 | $4.44 | $4.48 | $4.30 | $4.32 | 555,759 |
| 4/30/2026 | $4.45 | $4.48 | $4.33 | $4.43 | 485,027 |
| 4/29/2026 | $4.56 | $4.59 | $4.38 | $4.44 | 468,709 |
| 4/28/2026 | $4.48 | $4.63 | $4.28 | $4.56 | 574,879 |
| 4/27/2026 | $4.72 | $4.82 | $4.51 | $4.63 | 623,404 |