Fossil Group, Inc. (FOSL)
NASDAQ: FOSL · Real-Time Price · USD
4.080
+0.050 (1.24%)
Mar 11, 2026, 1:38 PM EDT - Market open
Fossil Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 4.05 | 4.22 | 4.05 | 4.13 | - | 2.48% | 342,332 |
| Mar 10, 2026 | 3.95 | 4.22 | 3.83 | 4.03 | 4.03 | 1.00% | 3,125,609 |
| Mar 9, 2026 | 3.96 | 4.05 | 3.77 | 3.99 | 3.99 | -1.24% | 1,218,506 |
| Mar 6, 2026 | 4.34 | 4.34 | 3.96 | 4.04 | 4.04 | -6.91% | 701,611 |
| Mar 5, 2026 | 4.41 | 4.43 | 4.22 | 4.34 | 4.34 | -3.13% | 466,210 |
| Mar 4, 2026 | 4.36 | 4.67 | 4.36 | 4.48 | 4.48 | 4.19% | 602,819 |
| Mar 3, 2026 | 4.33 | 4.43 | 4.15 | 4.30 | 4.30 | -4.66% | 672,170 |
| Mar 2, 2026 | 4.46 | 4.64 | 4.37 | 4.51 | 4.51 | -3.63% | 636,843 |
| Feb 27, 2026 | 4.75 | 4.80 | 4.44 | 4.68 | 4.68 | -2.50% | 576,269 |
| Feb 26, 2026 | 4.82 | 4.96 | 4.66 | 4.80 | 4.80 | -0.83% | 472,788 |
| Feb 25, 2026 | 4.92 | 5.00 | 4.74 | 4.84 | 4.84 | -0.82% | 600,286 |
| Feb 24, 2026 | 4.73 | 4.90 | 4.64 | 4.88 | 4.88 | 2.31% | 600,323 |
| Feb 23, 2026 | 4.62 | 4.79 | 4.51 | 4.77 | 4.77 | 2.14% | 605,507 |
| Feb 20, 2026 | 4.44 | 4.81 | 4.33 | 4.67 | 4.67 | 8.10% | 1,834,791 |
| Feb 19, 2026 | 4.20 | 4.48 | 4.07 | 4.32 | 4.32 | 7.46% | 1,271,586 |
| Feb 18, 2026 | 3.82 | 4.10 | 3.72 | 4.02 | 4.02 | 4.96% | 592,561 |
| Feb 17, 2026 | 3.79 | 3.87 | 3.68 | 3.83 | 3.83 | 0.79% | 222,655 |
| Feb 13, 2026 | 3.82 | 3.92 | 3.74 | 3.80 | 3.80 | -0.52% | 224,517 |
| Feb 12, 2026 | 3.96 | 3.96 | 3.61 | 3.82 | 3.82 | -2.55% | 396,686 |
| Feb 11, 2026 | 3.89 | 3.92 | 3.68 | 3.92 | 3.92 | 1.82% | 520,596 |
| Feb 10, 2026 | 3.73 | 3.92 | 3.70 | 3.85 | 3.85 | 2.94% | 413,370 |
| Feb 9, 2026 | 3.49 | 3.79 | 3.40 | 3.74 | 3.74 | 9.68% | 586,330 |
| Feb 6, 2026 | 3.28 | 3.48 | 3.28 | 3.41 | 3.41 | 4.60% | 361,799 |
| Feb 5, 2026 | 3.35 | 3.47 | 3.24 | 3.26 | 3.26 | -3.83% | 514,048 |
| Feb 4, 2026 | 3.72 | 3.73 | 3.32 | 3.39 | 3.39 | -8.13% | 695,581 |
| Feb 3, 2026 | 3.60 | 3.82 | 3.37 | 3.69 | 3.69 | 3.94% | 866,240 |
| Feb 2, 2026 | 3.47 | 3.63 | 3.39 | 3.55 | 3.55 | 2.31% | 631,050 |
| Jan 30, 2026 | 3.71 | 3.71 | 3.39 | 3.47 | 3.47 | -6.72% | 554,890 |
| Jan 29, 2026 | 3.77 | 3.90 | 3.68 | 3.72 | 3.72 | -2.36% | 540,513 |
| Jan 28, 2026 | 3.97 | 4.11 | 3.75 | 3.81 | 3.81 | -4.27% | 559,156 |
| Jan 27, 2026 | 3.60 | 4.49 | 3.60 | 3.98 | 3.98 | 12.75% | 2,702,712 |
| Jan 26, 2026 | 3.66 | 3.66 | 3.40 | 3.53 | 3.53 | -2.75% | 506,728 |
| Jan 23, 2026 | 3.70 | 3.79 | 3.54 | 3.63 | 3.63 | -3.20% | 422,894 |
| Jan 22, 2026 | 3.74 | 4.01 | 3.74 | 3.75 | 3.75 | 1.08% | 375,702 |
| Jan 21, 2026 | 3.71 | 3.79 | 3.66 | 3.71 | 3.71 | -0.27% | 310,004 |
| Jan 20, 2026 | 3.98 | 4.00 | 3.69 | 3.72 | 3.72 | -9.27% | 572,213 |
| Jan 16, 2026 | 3.81 | 4.12 | 3.74 | 4.10 | 4.10 | 6.77% | 693,263 |
| Jan 15, 2026 | 3.68 | 3.87 | 3.61 | 3.84 | 3.84 | 3.50% | 323,607 |
| Jan 14, 2026 | 3.76 | 3.80 | 3.67 | 3.71 | 3.71 | -2.62% | 360,474 |
| Jan 13, 2026 | 3.72 | 3.92 | 3.70 | 3.81 | 3.81 | 2.14% | 431,040 |
| Jan 12, 2026 | 3.80 | 3.88 | 3.64 | 3.73 | 3.73 | -2.61% | 556,260 |
| Jan 9, 2026 | 3.83 | 3.87 | 3.55 | 3.83 | 3.83 | - | 459,182 |
| Jan 8, 2026 | 3.64 | 3.88 | 3.57 | 3.83 | 3.83 | 4.64% | 650,121 |
| Jan 7, 2026 | 3.67 | 3.71 | 3.52 | 3.66 | 3.66 | -0.54% | 436,171 |
| Jan 6, 2026 | 3.79 | 3.89 | 3.68 | 3.68 | 3.68 | -2.90% | 214,965 |
| Jan 5, 2026 | 3.82 | 3.88 | 3.69 | 3.79 | 3.79 | -0.79% | 233,126 |
| Jan 2, 2026 | 3.72 | 3.85 | 3.68 | 3.82 | 3.82 | 1.60% | 338,766 |
| Dec 31, 2025 | 3.90 | 3.90 | 3.71 | 3.76 | 3.76 | -3.09% | 343,556 |
| Dec 30, 2025 | 3.87 | 3.93 | 3.77 | 3.88 | 3.88 | -0.51% | 559,688 |
| Dec 29, 2025 | 3.85 | 3.90 | 3.75 | 3.90 | 3.90 | 1.30% | 358,121 |