Fossil Group, Inc. (FOSL)
NASDAQ: FOSL · Real-Time Price · USD
1.485
+0.035 (2.41%)
At close: Jun 6, 2025, 4:00 PM
1.460
-0.025 (-1.68%)
After-hours: Jun 6, 2025, 4:00 PM EDT

Fossil Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20251.491.501.461.461.460.69%27,596
Jun 5, 20251.531.531.441.451.45-5.23%240,790
Jun 4, 20251.561.601.501.531.53-3.16%95,514
Jun 3, 20251.501.581.461.581.585.33%323,195
Jun 2, 20251.471.521.441.501.501.35%136,347
May 30, 20251.481.511.421.481.48-0.67%121,601
May 29, 20251.581.581.481.491.49-3.25%93,302
May 28, 20251.591.611.521.541.54-3.75%101,028
May 27, 20251.501.631.501.601.607.38%208,626
May 23, 20251.521.521.471.491.49-3.87%160,274
May 22, 20251.521.571.461.551.553.33%278,867
May 21, 20251.671.681.471.501.50-11.24%308,909
May 20, 20251.651.731.621.691.692.42%484,362
May 19, 20251.521.671.521.651.653.77%773,353
May 16, 20251.481.631.411.591.598.90%1,262,674
May 15, 20251.241.571.241.461.4615.87%1,805,007
May 14, 20251.301.311.231.261.26-2.33%357,319
May 13, 20251.301.361.221.291.29-1.53%280,727
May 12, 20251.341.381.271.311.31-314,311
May 9, 20251.251.331.211.311.314.80%296,733
May 8, 20251.261.271.211.251.25-189,387
May 7, 20251.181.301.161.251.257.76%424,900
May 6, 20251.151.181.121.161.16-1.69%142,489
May 5, 20251.091.201.051.181.188.26%332,620
May 2, 20251.091.151.071.091.092.83%442,465
May 1, 20251.011.130.981.061.064.95%371,813
Apr 30, 20251.001.010.921.011.01-186,739
Apr 29, 20250.951.020.951.011.015.22%127,925
Apr 28, 20250.901.000.900.960.966.08%160,088
Apr 25, 20250.910.930.880.900.90-0.20%214,828
Apr 24, 20250.930.950.890.910.91-2.08%323,532
Apr 23, 20250.930.960.910.930.933.33%206,003
Apr 22, 20250.890.920.860.900.90-1.52%420,967
Apr 21, 20250.910.920.880.910.91-1.71%148,482
Apr 17, 20250.910.950.910.930.930.63%210,758
Apr 16, 20250.950.990.920.920.92-4.66%137,742
Apr 15, 20250.941.000.940.970.971.55%121,197
Apr 14, 20250.971.000.930.950.95-2.36%203,045
Apr 11, 20250.981.020.960.970.97-1.01%273,305
Apr 10, 20251.021.030.950.980.98-7.25%175,630
Apr 9, 20250.931.110.881.061.0613.99%406,639
Apr 8, 20251.041.090.920.930.93-7.01%367,805
Apr 7, 20250.971.060.921.001.00-1.96%251,735
Apr 4, 20251.041.090.941.021.02-4.67%553,023
Apr 3, 20251.211.221.071.071.07-15.08%492,750
Apr 2, 20251.211.281.211.261.263.28%259,772
Apr 1, 20251.201.251.121.221.226.09%367,213
Mar 31, 20251.101.181.061.151.152.68%247,106
Mar 28, 20251.181.191.111.121.12-3.45%167,472
Mar 27, 20251.181.221.121.161.16-1.69%292,529