Fossil Group, Inc. (FRA:FSL)
Germany · Delayed Price · Currency is EUR 3.511
+0.026 (0.75%)
At close: Mar 27, 2026
FRA:FSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.75% | - |
| Mar 26, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.09% | - |
| Mar 25, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.47% | - |
| Mar 24, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.10% | - |
| Mar 23, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -7.83% | - |
| Mar 20, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -3.72% | - |
| Mar 19, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -7.01% | - |
| Mar 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 6.97% | - |
| Mar 17, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -8.01% | - |
| Mar 16, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.64% | - |
| Mar 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 9.62% | - |
| Mar 12, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 6.13% | - |
| Mar 11, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 3.88% | 1,476 |
| Mar 10, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.75% | - |
| Mar 9, 2026 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | -9.02% | 2,490 |
| Mar 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.20% | - |
| Mar 5, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 5.26% | - |
| Mar 4, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.84% | - |
| Mar 3, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.39% | - |
| Mar 2, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -4.05% | - |
| Feb 27, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.84% | - |
| Feb 26, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -4.14% | - |
| Feb 25, 2026 | 4.05 | 4.11 | 4.05 | 4.11 | 4.11 | 3.42% | 800 |
| Feb 24, 2026 | 3.96 | 3.97 | 3.96 | 3.97 | 3.97 | 3.81% | 4,000 |
| Feb 23, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -5.01% | - |
| Feb 20, 2026 | 3.61 | 4.03 | 3.61 | 4.03 | 4.03 | 8.07% | 4 |
| Feb 19, 2026 | 3.35 | 3.73 | 3.35 | 3.73 | 3.73 | 8.03% | 1,060 |
| Feb 18, 2026 | 3.18 | 3.45 | 3.18 | 3.45 | 3.45 | 10.75% | 1,500 |
| Feb 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.14% | - |
| Feb 16, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.64% | - |
| Feb 13, 2026 | 3.15 | 3.27 | 3.15 | 3.27 | 3.27 | 1.18% | 1,050 |
| Feb 12, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.00% | - |
| Feb 11, 2026 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | 4.10% | 4,000 |
| Feb 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 8.58% | - |
| Feb 9, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 5.71% | - |
| Feb 6, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -5.24% | - |
| Feb 5, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -7.67% | - |
| Feb 4, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 3.13% | - |
| Feb 3, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.99% | - |
| Feb 2, 2026 | 2.80 | 2.94 | 2.80 | 2.94 | 2.94 | -2.55% | 3,966 |
| Jan 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.98% | - |
| Jan 29, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.29% | - |
| Jan 28, 2026 | 3.30 | 3.33 | 3.18 | 3.18 | 3.18 | -9.16% | 3,595 |
| Jan 27, 2026 | 2.92 | 3.50 | 2.92 | 3.50 | 3.50 | 16.80% | 4,416 |
| Jan 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.55% | - |
| Jan 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.29% | - |
| Jan 22, 2026 | 3.13 | 3.28 | 3.13 | 3.28 | 3.28 | 5.29% | 1,900 |
| Jan 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -9.38% | - |
| Jan 20, 2026 | 3.41 | 3.44 | 3.41 | 3.44 | 3.44 | -0.35% | 150 |
| Jan 19, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 6.77% | - |