FOSL(FOSL)
FOSL
$5.50—
NASDAQ
$5.50—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $5.63 | $5.63 | $5.45 | $5.50 | 152,186 |
| 9/17/2026 | $5.46 | $5.81 | $5.46 | $5.63 | 877,000 |
| 9/16/2026 | $5.10 | $5.35 | $5.05 | $5.32 | 613,500 |
| 9/15/2026 | $4.94 | $5.06 | $4.85 | $5.04 | 343,600 |
| 9/14/2026 | $4.64 | $5.01 | $4.57 | $4.97 | 472,000 |
| 9/11/2026 | $4.56 | $4.89 | $4.54 | $4.73 | 725,464 |
| 9/10/2026 | $4.96 | $4.99 | $4.33 | $4.49 | 1.94M |
| 9/9/2026 | $5.05 | $5.10 | $4.85 | $4.86 | 592,200 |
| 9/8/2026 | $5.15 | $5.17 | $5.01 | $5.11 | 480,300 |
| 9/4/2026 | $5.06 | $5.30 | $5.06 | $5.15 | 387,700 |
| 9/3/2026 | $5.14 | $5.18 | $5.02 | $5.13 | 487,600 |
| 9/2/2026 | $4.91 | $5.16 | $4.89 | $5.04 | 474,058 |
| 9/1/2026 | $4.86 | $5.01 | $4.79 | $4.88 | 953,231 |
| 8/31/2026 | $5.26 | $5.32 | $4.96 | $4.97 | 1.09M |
| 8/28/2026 | $5.40 | $5.41 | $5.21 | $5.35 | 417,904 |
| 8/27/2026 | $5.40 | $5.51 | $5.34 | $5.38 | 768,017 |
| 8/26/2026 | $5.43 | $5.50 | $5.35 | $5.42 | 587,446 |
| 8/25/2026 | $5.58 | $5.63 | $5.36 | $5.46 | 619,408 |
| 8/24/2026 | $5.81 | $6.05 | $5.52 | $5.57 | 823,301 |
| 8/21/2026 | $5.65 | $5.78 | $5.54 | $5.61 | 611,131 |
| 8/20/2026 | $5.60 | $5.73 | $5.44 | $5.58 | 655,224 |
| 8/19/2026 | $5.54 | $5.86 | $5.54 | $5.69 | 550,973 |
| 8/18/2026 | $5.78 | $5.78 | $5.35 | $5.50 | 895,900 |
| 8/17/2026 | $5.50 | $5.76 | $5.48 | $5.74 | 812,624 |
| 8/14/2026 | $5.64 | $5.64 | $5.30 | $5.57 | 913,600 |
| 8/13/2026 | $5.87 | $6.25 | $5.16 | $5.58 | 2.37M |
| 8/12/2026 | $5.26 | $5.39 | $5.15 | $5.27 | 1.15M |
| 8/11/2026 | $5.35 | $5.44 | $5.13 | $5.24 | 840,812 |
| 8/10/2026 | $5.34 | $5.60 | $5.30 | $5.36 | 780,333 |
| 8/7/2026 | $5.97 | $5.97 | $5.17 | $5.38 | 1.49M |
| 8/6/2026 | $5.86 | $6.07 | $5.75 | $5.82 | 709,800 |
| 8/5/2026 | $6.07 | $6.16 | $5.86 | $5.91 | 844,076 |
| 8/4/2026 | $5.81 | $6.12 | $5.64 | $6.09 | 1.31M |
| 8/3/2026 | $4.98 | $6.15 | $4.95 | $5.89 | 2.72M |
| 7/31/2026 | $4.86 | $5.02 | $4.67 | $4.95 | 874,001 |
| 7/30/2026 | $4.53 | $5.42 | $4.53 | $4.87 | 2.17M |
| 7/29/2026 | $4.44 | $4.49 | $4.20 | $4.40 | 586,208 |
| 7/28/2026 | $4.21 | $4.46 | $4.21 | $4.44 | 820,143 |
| 7/27/2026 | $4.07 | $4.21 | $4.03 | $4.21 | 848,090 |
| 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 |