Fossil Group, Inc. (FOSL)
NASDAQ: FOSL · Real-Time Price · USD
3.810
-0.170 (-4.27%)
Jan 28, 2026, 4:00 PM EST - Market closed
Fossil Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 3.68 | 4.00 | 3.61 | 3.85 | 3.85 | 4.34% | 701,933 |
| Dec 24, 2025 | 3.72 | 3.72 | 3.62 | 3.69 | 3.69 | -0.81% | 155,171 |
| Dec 23, 2025 | 3.63 | 3.78 | 3.56 | 3.72 | 3.72 | 1.92% | 315,456 |
| Dec 22, 2025 | 3.71 | 3.85 | 3.58 | 3.65 | 3.65 | -1.08% | 401,778 |
| Dec 19, 2025 | 3.52 | 3.74 | 3.46 | 3.69 | 3.69 | 4.24% | 885,176 |
| Dec 18, 2025 | 3.70 | 3.70 | 3.43 | 3.54 | 3.54 | -3.28% | 363,835 |
| Dec 17, 2025 | 3.46 | 3.78 | 3.46 | 3.66 | 3.66 | 5.78% | 460,620 |
| Dec 16, 2025 | 3.68 | 3.74 | 3.34 | 3.46 | 3.46 | -9.19% | 629,996 |
| Dec 15, 2025 | 4.02 | 4.07 | 3.75 | 3.81 | 3.81 | -2.31% | 422,191 |
| Dec 12, 2025 | 3.85 | 3.95 | 3.81 | 3.90 | 3.90 | 1.56% | 385,965 |
| Dec 11, 2025 | 3.85 | 3.96 | 3.79 | 3.84 | 3.84 | -0.52% | 435,057 |
| Dec 10, 2025 | 3.94 | 3.97 | 3.79 | 3.86 | 3.86 | -3.26% | 600,335 |
| Dec 9, 2025 | 3.75 | 4.11 | 3.74 | 3.99 | 3.99 | 6.40% | 775,373 |
| Dec 8, 2025 | 3.80 | 3.80 | 3.61 | 3.75 | 3.75 | -0.27% | 599,692 |
| Dec 5, 2025 | 3.84 | 4.13 | 3.74 | 3.76 | 3.76 | 4.74% | 1,166,280 |
| Dec 4, 2025 | 3.73 | 3.75 | 3.53 | 3.59 | 3.59 | -4.27% | 535,952 |
| Dec 3, 2025 | 3.44 | 3.75 | 3.43 | 3.75 | 3.75 | 9.65% | 1,088,062 |
| Dec 2, 2025 | 3.35 | 3.61 | 3.27 | 3.42 | 3.42 | 9.27% | 1,377,721 |
| Dec 1, 2025 | 2.97 | 3.42 | 2.90 | 3.13 | 3.13 | 3.99% | 1,523,223 |
| Nov 28, 2025 | 3.05 | 3.05 | 2.88 | 3.01 | 3.01 | -1.31% | 467,651 |
| Nov 26, 2025 | 2.92 | 3.20 | 2.92 | 3.05 | 3.05 | 3.39% | 1,053,175 |
| Nov 25, 2025 | 2.68 | 3.02 | 2.65 | 2.95 | 2.95 | 17.53% | 2,471,892 |
| Nov 24, 2025 | 2.36 | 2.60 | 2.36 | 2.51 | 2.51 | 4.15% | 1,200,782 |
| Nov 21, 2025 | 2.20 | 2.47 | 2.16 | 2.41 | 2.41 | 9.05% | 837,356 |
| Nov 20, 2025 | 2.27 | 2.65 | 2.18 | 2.21 | 2.21 | 8.87% | 3,507,708 |
| Nov 19, 2025 | 1.88 | 2.04 | 1.80 | 2.03 | 2.03 | 6.84% | 681,322 |
| Nov 18, 2025 | 1.82 | 1.90 | 1.70 | 1.90 | 1.90 | 6.15% | 1,331,401 |
| Nov 17, 2025 | 1.90 | 1.94 | 1.71 | 1.79 | 1.79 | -6.04% | 1,884,601 |
| Nov 14, 2025 | 1.80 | 1.96 | 1.70 | 1.91 | 1.91 | -9.29% | 2,908,197 |