Skip to main content
Fossil Group, Inc. (FOSL)
NASDAQ: FOSL · Real-Time Price · USD
1.315
+0.035 (2.73%)
At close: Nov 4, 2024, 4:00 PM
1.260
-0.055 (-4.18%)
After-hours: Nov 4, 2024, 4:56 PM EST

Fossil Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20241.271.321.211.281.280.79%659,204
Oct 31, 20241.241.291.221.271.27-337,891
Oct 30, 20241.151.281.141.271.278.55%322,816
Oct 29, 20241.121.191.101.171.175.41%471,015
Oct 28, 20241.141.161.101.111.11-1.77%247,093
Oct 25, 20241.121.141.101.131.130.89%116,720
Oct 24, 20241.121.151.111.121.12-0.88%366,556
Oct 23, 20241.161.181.121.131.13-1.74%141,056
Oct 22, 20241.131.161.131.151.15-0.86%101,581
Oct 21, 20241.151.161.141.161.160.87%96,422
Oct 18, 20241.191.201.151.151.15-4.17%121,821
Oct 17, 20241.191.221.181.201.20-0.83%105,899
Oct 16, 20241.211.261.191.211.210.83%242,779
Oct 15, 20241.171.231.161.201.202.56%165,948
Oct 14, 20241.181.191.131.171.17-1.68%128,128
Oct 11, 20241.161.211.141.191.191.71%226,503
Oct 10, 20241.191.191.121.171.17-1.68%237,586
Oct 9, 20241.261.291.151.191.19-6.30%234,558
Oct 8, 20241.281.311.221.271.27-1.55%213,599
Oct 7, 20241.261.321.251.291.292.38%350,540
Oct 4, 20241.241.311.231.261.26-0.79%386,705
Oct 3, 20241.271.311.251.271.27-189,775
Oct 2, 20241.261.281.191.271.27-197,900
Oct 1, 20241.181.281.151.271.278.55%397,238
Sep 30, 20241.241.281.141.171.17-5.65%500,409
Sep 27, 20241.121.261.121.241.2410.71%541,963
Sep 26, 20241.041.121.041.121.127.69%368,099
Sep 25, 20241.081.091.021.041.04-5.45%335,097
Sep 24, 20241.031.101.001.101.108.91%398,114
Sep 23, 20241.061.060.981.011.01-1.94%425,949
Sep 20, 20241.091.091.001.031.03-4.19%189,317
Sep 19, 20241.081.101.061.081.081.42%160,028
Sep 18, 20241.051.111.031.061.061.92%255,662
Sep 17, 20241.051.091.021.041.040.97%363,527
Sep 16, 20241.091.091.011.031.03-3.74%248,865
Sep 13, 20241.021.081.021.071.074.90%137,404
Sep 12, 20241.031.040.991.021.02-1.92%146,824
Sep 11, 20240.991.040.991.041.044.00%158,744
Sep 10, 20241.031.030.971.001.00-1.96%205,899
Sep 9, 20241.061.061.011.021.02-3.77%165,492
Sep 6, 20241.031.111.011.061.063.92%331,546
Sep 5, 20241.061.071.011.021.02-1.92%650,460
Sep 4, 20241.171.171.041.041.04-6.31%566,230
Sep 3, 20241.141.151.101.111.11-1.77%142,737
Aug 30, 20241.131.141.081.131.130.89%296,380
Aug 29, 20241.101.141.091.121.120.90%168,952
Aug 28, 20241.121.121.071.111.11-0.89%204,836
Aug 27, 20241.181.181.111.121.12-4.27%203,744
Aug 26, 20241.221.241.171.171.17-4.88%130,705
Aug 23, 20241.231.271.201.231.231.65%224,577
Aug 22, 20241.271.271.201.211.21-5.47%155,791
Aug 21, 20241.231.301.231.281.284.92%237,904
Aug 20, 20241.151.221.131.221.225.17%286,920
Aug 19, 20241.061.201.051.161.168.41%407,296
Aug 16, 20241.061.081.061.071.07-148,775
Aug 15, 20241.071.111.061.071.07-172,767
Aug 14, 20241.091.091.061.071.07-0.93%137,856
Aug 13, 20241.071.081.061.081.081.89%156,889
Aug 12, 20241.121.141.061.061.06-4.50%220,129
Aug 9, 20241.161.171.071.111.11-2.63%565,637
Aug 8, 20241.121.171.091.141.144.59%488,484
Aug 7, 20241.181.191.061.091.09-4.39%375,106
Aug 6, 20241.121.201.061.141.144.59%575,532
Aug 5, 20241.001.141.001.091.09-1.80%606,752
Aug 2, 20241.181.181.101.111.11-9.76%572,798
Aug 1, 20241.211.241.151.231.231.65%330,856
Jul 31, 20241.241.261.201.211.21-2.42%218,542
Jul 30, 20241.291.291.231.241.24-3.88%124,178
Jul 29, 20241.281.361.261.291.290.39%266,632
Jul 26, 20241.231.291.211.291.297.98%551,584
Jul 25, 20241.201.241.141.191.19-3.25%448,907
Jul 24, 20241.281.301.191.231.23-5.38%380,241
Jul 23, 20241.291.311.261.301.30-151,463
Jul 22, 20241.291.311.181.301.303.59%422,337
Jul 19, 20241.231.271.211.261.262.03%164,162
Jul 18, 20241.301.331.211.231.23-5.38%350,946
Jul 17, 20241.401.471.301.301.30-9.09%522,035
Jul 16, 20241.311.441.311.431.4310.00%614,095
Jul 15, 20241.391.391.301.301.30-5.80%467,637
Jul 12, 20241.411.431.331.381.38-2.82%396,861
Jul 11, 20241.241.421.241.421.4214.52%534,940
Jul 10, 20241.341.351.221.241.24-6.06%596,172
Jul 9, 20241.371.381.261.321.32-2.22%403,304
Jul 8, 20241.341.391.321.351.350.75%426,338
Jul 5, 20241.361.371.301.341.34-2.19%378,216
Jul 3, 20241.351.401.321.371.371.48%132,238
Jul 2, 20241.431.431.341.351.35-4.93%583,035
Jul 1, 20241.421.491.351.421.42-1.39%464,973
Jun 28, 20241.521.551.311.441.44-4.00%6,204,962
Jun 27, 20241.501.561.381.501.50-758,743
Jun 26, 20241.591.701.501.501.50-4.46%729,995
Jun 25, 20241.631.631.511.571.57-1.88%795,760
Jun 24, 20241.511.651.501.601.608.11%602,874
Jun 21, 20241.421.501.401.481.483.50%650,554
Jun 20, 20241.581.741.411.431.43-8.33%916,153
Jun 18, 20241.421.641.381.561.568.71%1,093,039
Jun 17, 20241.431.451.361.441.44-1.03%245,238
Jun 14, 20241.481.511.401.451.45-2.68%297,223
Jun 13, 20241.381.531.301.491.499.56%794,230
Jun 12, 20241.461.511.331.361.36-4.90%417,587