Fossil Group, Inc. (FOSL)
NASDAQ: FOSL · Real-Time Price · USD
3.100
+0.150 (5.08%)
At close: Sep 11, 2025, 4:00 PM EDT
3.030
-0.070 (-2.26%)
After-hours: Sep 11, 2025, 4:13 PM EDT
Fossil Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.95 | 3.03 | 2.95 | 3.01 | - | 2.03% | 385,649 |
| Sep 10, 2025 | 2.90 | 3.01 | 2.90 | 2.95 | 2.95 | -0.34% | 383,807 |
| Sep 9, 2025 | 2.93 | 3.02 | 2.93 | 2.96 | 2.96 | -0.67% | 380,981 |
| Sep 8, 2025 | 3.08 | 3.13 | 2.95 | 2.98 | 2.98 | -2.93% | 561,553 |
| Sep 5, 2025 | 3.38 | 3.44 | 3.07 | 3.07 | 3.07 | -10.23% | 600,525 |
| Sep 4, 2025 | 3.24 | 3.43 | 3.19 | 3.42 | 3.42 | 5.23% | 595,483 |
| Sep 3, 2025 | 3.28 | 3.38 | 3.22 | 3.25 | 3.25 | -0.31% | 782,679 |
| Sep 2, 2025 | 3.05 | 3.37 | 3.01 | 3.26 | 3.26 | 6.54% | 981,955 |
| Aug 29, 2025 | 3.06 | 3.08 | 2.99 | 3.06 | 3.06 | 1.32% | 326,678 |
| Aug 28, 2025 | 3.06 | 3.09 | 2.91 | 3.02 | 3.02 | -1.31% | 499,483 |
| Aug 27, 2025 | 3.01 | 3.20 | 2.98 | 3.06 | 3.06 | 2.68% | 738,304 |
| Aug 26, 2025 | 2.85 | 3.17 | 2.84 | 2.98 | 2.98 | 3.11% | 788,266 |
| Aug 25, 2025 | 2.91 | 2.98 | 2.86 | 2.89 | 2.89 | -1.03% | 336,516 |
| Aug 22, 2025 | 2.81 | 3.04 | 2.80 | 2.92 | 2.92 | 3.55% | 591,061 |
| Aug 21, 2025 | 2.96 | 3.04 | 2.81 | 2.82 | 2.82 | -4.73% | 816,896 |
| Aug 20, 2025 | 3.18 | 3.31 | 2.96 | 2.96 | 2.96 | -6.33% | 645,391 |
| Aug 19, 2025 | 3.04 | 3.29 | 2.95 | 3.16 | 3.16 | 2.27% | 1,100,849 |
| Aug 18, 2025 | 3.24 | 3.58 | 2.86 | 3.09 | 3.09 | -0.32% | 4,576,102 |
| Aug 15, 2025 | 2.45 | 3.22 | 2.39 | 3.10 | 3.10 | 31.91% | 6,551,412 |
| Aug 14, 2025 | 1.95 | 2.39 | 1.89 | 2.35 | 2.35 | 29.83% | 4,449,559 |
| Aug 13, 2025 | 1.76 | 1.90 | 1.76 | 1.81 | 1.81 | 3.43% | 822,371 |
| Aug 12, 2025 | 1.76 | 1.78 | 1.72 | 1.75 | 1.75 | 1.74% | 102,879 |
| Aug 11, 2025 | 1.67 | 1.77 | 1.67 | 1.72 | 1.72 | 2.99% | 256,623 |
| Aug 8, 2025 | 1.72 | 1.72 | 1.63 | 1.67 | 1.67 | -2.34% | 187,257 |
| Aug 7, 2025 | 1.70 | 1.72 | 1.64 | 1.71 | 1.71 | -0.58% | 83,020 |
| Aug 6, 2025 | 1.63 | 1.72 | 1.59 | 1.72 | 1.72 | 5.52% | 166,245 |
| Aug 5, 2025 | 1.65 | 1.66 | 1.59 | 1.63 | 1.63 | -0.61% | 114,489 |
| Aug 4, 2025 | 1.64 | 1.68 | 1.61 | 1.64 | 1.64 | 3.14% | 144,577 |
| Aug 1, 2025 | 1.66 | 1.66 | 1.54 | 1.59 | 1.59 | -5.92% | 334,674 |
| Jul 31, 2025 | 1.73 | 1.73 | 1.63 | 1.69 | 1.69 | -0.59% | 139,362 |
| Jul 30, 2025 | 1.76 | 1.84 | 1.68 | 1.70 | 1.70 | -3.41% | 115,388 |
| Jul 29, 2025 | 1.85 | 1.85 | 1.68 | 1.76 | 1.76 | -4.86% | 370,429 |
| Jul 28, 2025 | 1.85 | 1.89 | 1.81 | 1.85 | 1.85 | 0.54% | 185,391 |
| Jul 25, 2025 | 1.80 | 1.87 | 1.78 | 1.84 | 1.84 | 3.95% | 207,787 |
| Jul 24, 2025 | 1.80 | 1.81 | 1.76 | 1.77 | 1.77 | -2.75% | 110,174 |
| Jul 23, 2025 | 1.84 | 1.90 | 1.74 | 1.82 | 1.82 | 2.25% | 498,404 |
| Jul 22, 2025 | 1.62 | 1.83 | 1.60 | 1.78 | 1.78 | 11.95% | 532,419 |
| Jul 21, 2025 | 1.59 | 1.64 | 1.58 | 1.59 | 1.59 | - | 88,962 |
| Jul 18, 2025 | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | -3.05% | 59,151 |
| Jul 17, 2025 | 1.58 | 1.68 | 1.58 | 1.64 | 1.64 | 3.80% | 112,444 |
| Jul 16, 2025 | 1.62 | 1.62 | 1.54 | 1.58 | 1.58 | -0.63% | 100,057 |
| Jul 15, 2025 | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | -4.22% | 127,848 |
| Jul 14, 2025 | 1.69 | 1.70 | 1.63 | 1.66 | 1.66 | -2.35% | 45,751 |
| Jul 11, 2025 | 1.71 | 1.75 | 1.70 | 1.70 | 1.70 | -2.30% | 279,198 |
| Jul 10, 2025 | 1.71 | 1.77 | 1.67 | 1.74 | 1.74 | 1.75% | 85,229 |
| Jul 9, 2025 | 1.76 | 1.77 | 1.66 | 1.71 | 1.71 | -1.16% | 123,736 |
| Jul 8, 2025 | 1.59 | 1.80 | 1.58 | 1.73 | 1.73 | 8.81% | 430,244 |
| Jul 7, 2025 | 1.59 | 1.67 | 1.55 | 1.59 | 1.59 | -2.45% | 120,856 |
| Jul 3, 2025 | 1.68 | 1.69 | 1.63 | 1.63 | 1.63 | -2.40% | 67,894 |
| Jul 2, 2025 | 1.60 | 1.68 | 1.58 | 1.67 | 1.67 | 5.70% | 128,693 |