Fossil Group, Inc. (FOSL)
NASDAQ: FOSL · Real-Time Price · USD
2.365
-0.125 (-5.02%)
Oct 8, 2025, 2:08 PM EDT - Market open
Fossil Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.49 | 2.50 | 2.35 | 2.36 | - | -5.22% | 195,850 |
| Oct 7, 2025 | 2.57 | 2.59 | 2.49 | 2.49 | 2.49 | -2.73% | 400,295 |
| Oct 6, 2025 | 2.63 | 2.65 | 2.55 | 2.56 | 2.56 | -1.16% | 301,884 |
| Oct 3, 2025 | 2.59 | 2.67 | 2.56 | 2.59 | 2.59 | 0.39% | 196,704 |
| Oct 2, 2025 | 2.57 | 2.59 | 2.52 | 2.58 | 2.58 | 0.39% | 207,687 |
| Oct 1, 2025 | 2.54 | 2.61 | 2.46 | 2.57 | 2.57 | - | 370,900 |
| Sep 30, 2025 | 2.72 | 2.75 | 2.56 | 2.57 | 2.57 | -5.51% | 495,565 |
| Sep 29, 2025 | 2.74 | 2.77 | 2.63 | 2.72 | 2.72 | - | 263,872 |
| Sep 26, 2025 | 2.85 | 2.91 | 2.65 | 2.72 | 2.72 | -5.56% | 664,228 |
| Sep 25, 2025 | 2.97 | 2.97 | 2.86 | 2.88 | 2.88 | -2.70% | 545,099 |
| Sep 24, 2025 | 3.05 | 3.09 | 2.94 | 2.96 | 2.96 | -1.66% | 477,351 |
| Sep 23, 2025 | 3.02 | 3.14 | 2.96 | 3.01 | 3.01 | 1.35% | 269,883 |
| Sep 22, 2025 | 3.00 | 3.08 | 2.90 | 2.97 | 2.97 | -1.00% | 438,521 |
| Sep 19, 2025 | 3.18 | 3.28 | 3.00 | 3.00 | 3.00 | -5.06% | 824,235 |
| Sep 18, 2025 | 3.05 | 3.18 | 3.01 | 3.16 | 3.16 | 3.95% | 361,310 |
| Sep 17, 2025 | 3.08 | 3.13 | 3.01 | 3.04 | 3.04 | -1.94% | 207,022 |
| Sep 16, 2025 | 3.01 | 3.12 | 2.96 | 3.10 | 3.10 | 2.65% | 395,838 |
| Sep 15, 2025 | 3.15 | 3.16 | 2.99 | 3.02 | 3.02 | -3.21% | 309,950 |
| Sep 12, 2025 | 3.06 | 3.12 | 2.99 | 3.12 | 3.12 | 0.65% | 316,385 |
| Sep 11, 2025 | 2.95 | 3.10 | 2.95 | 3.10 | 3.10 | 5.08% | 573,426 |
| 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 |