Fossil Group, Inc. (FOSL)
NASDAQ: FOSL · Real-Time Price · USD
1.495
+0.015 (1.01%)
At close: Jun 27, 2025, 4:00 PM
1.508
+0.013 (0.87%)
After-hours: Jun 27, 2025, 7:47 PM EDT

Fossil Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.461.521.381.501.501.35%331,925
Jun 26, 20251.331.551.311.481.4812.98%449,587
Jun 25, 20251.331.331.301.311.31-1.50%52,818
Jun 24, 20251.311.371.311.331.332.31%78,880
Jun 23, 20251.331.371.271.301.30-4.41%211,560
Jun 20, 20251.391.401.301.361.36-428,788
Jun 18, 20251.301.411.301.361.363.82%129,486
Jun 17, 20251.361.361.311.311.31-3.68%132,390
Jun 16, 20251.331.411.331.361.362.26%150,309
Jun 13, 20251.351.411.321.331.33-3.62%126,274
Jun 12, 20251.341.411.321.381.381.47%177,455
Jun 11, 20251.401.441.361.361.36-3.55%146,216
Jun 10, 20251.371.441.371.411.412.92%122,356
Jun 9, 20251.461.481.371.371.37-6.16%200,939
Jun 6, 20251.491.501.461.461.460.69%27,699
Jun 5, 20251.531.531.441.451.45-5.23%240,790
Jun 4, 20251.561.601.501.531.53-3.16%95,514
Jun 3, 20251.501.581.461.581.585.33%323,195
Jun 2, 20251.471.521.441.501.501.35%136,347
May 30, 20251.481.511.421.481.48-0.67%121,601
May 29, 20251.581.581.481.491.49-3.25%93,302
May 28, 20251.591.611.521.541.54-3.75%101,028
May 27, 20251.501.631.501.601.607.38%208,626
May 23, 20251.521.521.471.491.49-3.87%160,274
May 22, 20251.521.571.461.551.553.33%278,867
May 21, 20251.671.681.471.501.50-11.24%308,909
May 20, 20251.651.731.621.691.692.42%484,362
May 19, 20251.521.671.521.651.653.77%773,353
May 16, 20251.481.631.411.591.598.90%1,262,674
May 15, 20251.241.571.241.461.4615.87%1,805,007
May 14, 20251.301.311.231.261.26-2.33%357,319
May 13, 20251.301.361.221.291.29-1.53%280,727
May 12, 20251.341.381.271.311.31-314,311
May 9, 20251.251.331.211.311.314.80%296,733
May 8, 20251.261.271.211.251.25-189,387
May 7, 20251.181.301.161.251.257.76%424,900
May 6, 20251.151.181.121.161.16-1.69%142,489
May 5, 20251.091.201.051.181.188.26%332,620
May 2, 20251.091.151.071.091.092.83%442,465
May 1, 20251.011.130.981.061.064.95%371,813
Apr 30, 20251.001.010.921.011.01-186,739
Apr 29, 20250.951.020.951.011.015.22%127,925
Apr 28, 20250.901.000.900.960.966.08%160,088
Apr 25, 20250.910.930.880.900.90-0.20%214,828
Apr 24, 20250.930.950.890.910.91-2.08%323,532
Apr 23, 20250.930.960.910.930.933.33%206,003
Apr 22, 20250.890.920.860.900.90-1.52%420,967
Apr 21, 20250.910.920.880.910.91-1.71%148,482
Apr 17, 20250.910.950.910.930.930.63%210,758
Apr 16, 20250.950.990.920.920.92-4.66%137,742