Skip to main content
Fossil Group, Inc. (FOSL)
NASDAQ: FOSL · Real-Time Price · USD
1.810
+0.100 (5.85%)
At close: Dec 24, 2024, 1:00 PM
1.750
-0.060 (-3.31%)
After-hours: Dec 24, 2024, 4:53 PM EST

Fossil Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20241.711.861.691.811.815.85%316,173
Dec 23, 20241.851.871.701.711.71-7.57%346,190
Dec 20, 20241.781.851.731.851.854.52%833,841
Dec 19, 20241.801.851.641.771.77-2.75%681,009
Dec 18, 20241.842.011.771.821.82-1.62%657,095
Dec 17, 20241.971.971.811.851.85-1.07%432,475
Dec 16, 20242.012.041.831.871.87-6.03%597,824
Dec 13, 20241.902.061.851.991.995.85%703,548
Dec 12, 20242.002.051.831.881.88-2.59%685,402
Dec 11, 20242.052.121.931.931.93-4.93%581,596
Dec 10, 20242.102.151.992.032.03-3.79%687,848
Dec 9, 20241.962.221.962.112.117.11%906,292
Dec 6, 20241.962.011.911.971.971.55%614,450
Dec 5, 20241.972.021.911.941.94-2.02%1,936,037
Dec 4, 20242.072.101.931.981.98-6.16%1,399,828
Dec 3, 20242.302.302.022.112.11-10.21%2,083,382
Dec 2, 20241.592.611.582.352.3560.96%29,600,448
Nov 29, 20241.491.511.451.461.46-2.01%262,992
Nov 27, 20241.401.551.371.491.494.93%1,074,082
Nov 26, 20241.281.421.231.421.4210.08%773,363
Nov 25, 20241.181.331.101.291.2910.26%659,410
Nov 22, 20241.161.171.101.171.171.74%218,251
Nov 21, 20241.181.191.021.151.15-4.17%469,477
Nov 20, 20241.221.261.151.201.200.84%240,844
Nov 19, 20241.281.301.191.191.19-8.46%202,047
Nov 18, 20241.271.321.261.301.30-239,322
Nov 15, 20241.331.361.251.301.30-0.76%395,517
Nov 14, 20241.301.321.261.311.312.34%285,378
Nov 13, 20241.171.331.171.281.285.79%486,503
Nov 12, 20241.231.261.151.211.21-3.97%386,240
Nov 11, 20241.191.271.171.261.268.62%485,786
Nov 8, 20241.281.281.001.161.16-8.66%1,267,713
Nov 7, 20241.301.331.241.271.27-2.31%301,724
Nov 6, 20241.391.431.281.301.30-6.47%485,714
Nov 5, 20241.301.401.301.391.395.70%395,404
Nov 4, 20241.291.371.281.321.322.73%889,958
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