Fossil Group, Inc. (FRA:FSL)
Germany · Delayed Price · Currency is EUR 3.618
-0.014 (-0.39%)
At close: Jun 19, 2026
FRA:FSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | - | -0.39% | - |
| Jun 18, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -3.40% | - |
| Jun 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.92% | - |
| Jun 16, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -5.09% | - |
| Jun 15, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 8.05% | - |
| Jun 12, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -2.27% | - |
| Jun 11, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2.62% | - |
| Jun 10, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.45% | - |
| Jun 9, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.48% | - |
| Jun 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.51% | - |
| Jun 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.90% | - |
| Jun 4, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -3.21% | - |
| Jun 3, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.75% | - |
| Jun 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -6.99% | - |
| Jun 1, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| May 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.49% | - |
| May 28, 2026 | 3.53 | 3.67 | 3.53 | 3.67 | 3.67 | 7.12% | 3,566 |
| May 27, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.35% | - |
| May 26, 2026 | 3.56 | 3.56 | 3.44 | 3.44 | 3.44 | -4.02% | 600 |
| May 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.72% | - |
| May 22, 2026 | 3.47 | 3.61 | 3.47 | 3.61 | 3.61 | 8.54% | 80 |
| May 21, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.53% | - |
| May 20, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -3.31% | - |
| May 19, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.41% | - |
| May 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.45% | - |
| May 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.37% | - |
| May 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 14.53% | - |
| May 13, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.01% | - |
| May 12, 2026 | 3.69 | 3.69 | 3.35 | 3.35 | 3.35 | -9.75% | 777 |
| May 11, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.64% | - |
| May 8, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.40% | - |
| May 7, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.97% | - |
| May 6, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.16% | - |
| May 5, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.71% | - |
| May 4, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.43% | - |
| Apr 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.90% | - |
| Apr 29, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.46% | - |
| Apr 28, 2026 | 3.85 | 3.99 | 3.85 | 3.99 | 3.99 | 0.50% | 1,252 |
| Apr 27, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -6.24% | - |
| Apr 24, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -4.43% | - |
| Apr 23, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -2.85% | - |
| Apr 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.52% | - |
| Apr 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.82% | - |
| Apr 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.51% | 3,000 |
| Apr 17, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.96% | - |
| Apr 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.25% | - |
| Apr 15, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 2.40% | - |
| Apr 14, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.69% | - |
| Apr 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.10% | - |
| Apr 10, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.42% | - |