Fossil Group, Inc. (FOSL)
NASDAQ: FOSL · Real-Time Price · USD
2.055
+0.095 (4.85%)
Nov 5, 2025, 1:32 PM EST - Market open
Fossil Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1.95 | 2.00 | 1.95 | 1.99 | - | 1.53% | 92,165 |
| Nov 4, 2025 | 2.04 | 2.04 | 1.90 | 1.96 | 1.96 | -4.85% | 475,939 |
| Nov 3, 2025 | 2.14 | 2.14 | 2.03 | 2.06 | 2.06 | -0.96% | 204,378 |
| Oct 31, 2025 | 2.07 | 2.11 | 2.04 | 2.08 | 2.08 | 0.48% | 241,659 |
| Oct 30, 2025 | 2.08 | 2.12 | 2.01 | 2.07 | 2.07 | -1.43% | 507,437 |
| Oct 29, 2025 | 2.21 | 2.22 | 2.08 | 2.10 | 2.10 | -4.98% | 477,589 |
| Oct 28, 2025 | 2.30 | 2.33 | 2.17 | 2.21 | 2.21 | -3.91% | 576,146 |
| Oct 27, 2025 | 2.30 | 2.36 | 2.28 | 2.30 | 2.30 | - | 410,614 |
| Oct 24, 2025 | 2.31 | 2.43 | 2.28 | 2.30 | 2.30 | -2.54% | 578,181 |
| Oct 23, 2025 | 2.33 | 2.39 | 2.29 | 2.36 | 2.36 | 1.29% | 209,065 |
| Oct 22, 2025 | 2.46 | 2.52 | 2.33 | 2.33 | 2.33 | -6.43% | 496,364 |
| Oct 21, 2025 | 2.45 | 2.57 | 2.44 | 2.49 | 2.49 | -0.40% | 479,660 |
| Oct 20, 2025 | 2.35 | 2.56 | 2.34 | 2.50 | 2.50 | 5.04% | 710,837 |
| Oct 17, 2025 | 2.56 | 2.59 | 2.29 | 2.38 | 2.38 | -9.85% | 1,345,628 |
| Oct 16, 2025 | 2.36 | 2.89 | 2.36 | 2.64 | 2.64 | -29.60% | 8,893,992 |
| Oct 15, 2025 | 2.81 | 4.40 | 2.80 | 3.75 | 3.75 | 41.51% | 12,909,184 |
| Oct 14, 2025 | 2.66 | 2.73 | 2.57 | 2.65 | 2.65 | -2.21% | 348,856 |
| Oct 13, 2025 | 2.31 | 2.75 | 2.31 | 2.71 | 2.71 | 18.86% | 808,776 |
| Oct 10, 2025 | 2.45 | 2.45 | 2.27 | 2.28 | 2.28 | -6.94% | 424,484 |
| Oct 9, 2025 | 2.44 | 2.46 | 2.36 | 2.45 | 2.45 | -0.41% | 310,558 |
| Oct 8, 2025 | 2.49 | 2.50 | 2.33 | 2.46 | 2.46 | -1.20% | 610,083 |
| 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 |