Fossil Group, Inc. (FRA:FSL)
Germany · Delayed Price · Currency is EUR 4.632
+0.008 (0.17%)
At close: Aug 26, 2026
FRA:FSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.17% | - |
| Aug 25, 2026 | 4.75 | 4.75 | 4.62 | 4.62 | 4.62 | -8.89% | 2,555 |
| Aug 24, 2026 | 4.75 | 5.08 | 4.75 | 5.08 | 5.08 | 7.34% | 1,409 |
| Aug 21, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -5.21% | 50 |
| Aug 20, 2026 | 4.82 | 4.99 | 4.82 | 4.99 | 4.99 | 7.92% | 50 |
| Aug 19, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -5.13% | - |
| Aug 18, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 2.92% | - |
| Aug 17, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.13% | - |
| Aug 14, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.54% | - |
| Aug 13, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 4.43% | - |
| Aug 12, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.02% | - |
| Aug 11, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.52% | - |
| Aug 10, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -8.10% | - |
| Aug 7, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -3.29% | - |
| Aug 6, 2026 | 5.01 | 5.16 | 5.01 | 5.16 | 5.16 | -0.77% | 1,000 |
| Aug 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.58% | - |
| Aug 4, 2026 | 5.10 | 5.23 | 5.10 | 5.17 | 5.17 | 3.40% | 3,700 |
| Aug 3, 2026 | 4.25 | 5.00 | 4.25 | 5.00 | 5.00 | 18.65% | 950 |
| Jul 31, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -4.53% | 980 |
| Jul 30, 2026 | 3.80 | 4.41 | 3.80 | 4.41 | 4.41 | 16.71% | 980 |
| Jul 29, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 5.17% | - |
| Jul 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.90% | - |
| Jul 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 3.79% | - |
| Jul 24, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -3.43% | - |
| Jul 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.79% | - |
| Jul 22, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.28% | - |
| Jul 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.06% | - |
| Jul 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.96% | - |
| Jul 17, 2026 | 3.52 | 3.65 | 3.52 | 3.65 | 3.65 | 6.67% | 21 |
| Jul 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.23% | - |
| Jul 15, 2026 | 3.50 | 3.53 | 3.50 | 3.53 | 3.53 | -0.90% | 6,700 |
| Jul 14, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2.35% | - |
| Jul 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.06% | - |
| Jul 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.97% | - |
| Jul 9, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.97% | - |
| Jul 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.06% | - |
| Jul 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.66% | - |
| Jul 6, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.11% | - |
| Jul 3, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.77% | - |
| Jul 2, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.88% | - |
| Jul 1, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | -3.15% | 1,399 |
| Jun 30, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.27% | - |
| Jun 29, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 6.41% | - |
| Jun 26, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.18% | - |
| Jun 25, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2.47% | - |
| Jun 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.95% | - |
| Jun 23, 2026 | 3.48 | 3.59 | 3.48 | 3.59 | 3.59 | -1.48% | 1,060 |
| Jun 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.66% | - |
| Jun 19, 2026 | 3.62 | 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% | - |