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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | 0.69% | 27,596 |
| Jun 5, 2025 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -5.23% | 240,790 |
| Jun 4, 2025 | 1.56 | 1.60 | 1.50 | 1.53 | 1.53 | -3.16% | 95,514 |
| Jun 3, 2025 | 1.50 | 1.58 | 1.46 | 1.58 | 1.58 | 5.33% | 323,195 |
| Jun 2, 2025 | 1.47 | 1.52 | 1.44 | 1.50 | 1.50 | 1.35% | 136,347 |
| May 30, 2025 | 1.48 | 1.51 | 1.42 | 1.48 | 1.48 | -0.67% | 121,601 |
| May 29, 2025 | 1.58 | 1.58 | 1.48 | 1.49 | 1.49 | -3.25% | 93,302 |
| May 28, 2025 | 1.59 | 1.61 | 1.52 | 1.54 | 1.54 | -3.75% | 101,028 |
| May 27, 2025 | 1.50 | 1.63 | 1.50 | 1.60 | 1.60 | 7.38% | 208,626 |
| May 23, 2025 | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -3.87% | 160,274 |
| May 22, 2025 | 1.52 | 1.57 | 1.46 | 1.55 | 1.55 | 3.33% | 278,867 |
| May 21, 2025 | 1.67 | 1.68 | 1.47 | 1.50 | 1.50 | -11.24% | 308,909 |
| May 20, 2025 | 1.65 | 1.73 | 1.62 | 1.69 | 1.69 | 2.42% | 484,362 |
| May 19, 2025 | 1.52 | 1.67 | 1.52 | 1.65 | 1.65 | 3.77% | 773,353 |
| May 16, 2025 | 1.48 | 1.63 | 1.41 | 1.59 | 1.59 | 8.90% | 1,262,674 |
| May 15, 2025 | 1.24 | 1.57 | 1.24 | 1.46 | 1.46 | 15.87% | 1,805,007 |
| May 14, 2025 | 1.30 | 1.31 | 1.23 | 1.26 | 1.26 | -2.33% | 357,319 |
| May 13, 2025 | 1.30 | 1.36 | 1.22 | 1.29 | 1.29 | -1.53% | 280,727 |
| May 12, 2025 | 1.34 | 1.38 | 1.27 | 1.31 | 1.31 | - | 314,311 |
| May 9, 2025 | 1.25 | 1.33 | 1.21 | 1.31 | 1.31 | 4.80% | 296,733 |
| May 8, 2025 | 1.26 | 1.27 | 1.21 | 1.25 | 1.25 | - | 189,387 |
| May 7, 2025 | 1.18 | 1.30 | 1.16 | 1.25 | 1.25 | 7.76% | 424,900 |
| May 6, 2025 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | -1.69% | 142,489 |
| May 5, 2025 | 1.09 | 1.20 | 1.05 | 1.18 | 1.18 | 8.26% | 332,620 |
| May 2, 2025 | 1.09 | 1.15 | 1.07 | 1.09 | 1.09 | 2.83% | 442,465 |
| May 1, 2025 | 1.01 | 1.13 | 0.98 | 1.06 | 1.06 | 4.95% | 371,813 |
| Apr 30, 2025 | 1.00 | 1.01 | 0.92 | 1.01 | 1.01 | - | 186,739 |
| Apr 29, 2025 | 0.95 | 1.02 | 0.95 | 1.01 | 1.01 | 5.22% | 127,925 |
| Apr 28, 2025 | 0.90 | 1.00 | 0.90 | 0.96 | 0.96 | 6.08% | 160,088 |
| Apr 25, 2025 | 0.91 | 0.93 | 0.88 | 0.90 | 0.90 | -0.20% | 214,828 |
| Apr 24, 2025 | 0.93 | 0.95 | 0.89 | 0.91 | 0.91 | -2.08% | 323,532 |
| Apr 23, 2025 | 0.93 | 0.96 | 0.91 | 0.93 | 0.93 | 3.33% | 206,003 |
| Apr 22, 2025 | 0.89 | 0.92 | 0.86 | 0.90 | 0.90 | -1.52% | 420,967 |
| Apr 21, 2025 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | -1.71% | 148,482 |
| Apr 17, 2025 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | 0.63% | 210,758 |
| Apr 16, 2025 | 0.95 | 0.99 | 0.92 | 0.92 | 0.92 | -4.66% | 137,742 |
| Apr 15, 2025 | 0.94 | 1.00 | 0.94 | 0.97 | 0.97 | 1.55% | 121,197 |
| Apr 14, 2025 | 0.97 | 1.00 | 0.93 | 0.95 | 0.95 | -2.36% | 203,045 |
| Apr 11, 2025 | 0.98 | 1.02 | 0.96 | 0.97 | 0.97 | -1.01% | 273,305 |
| Apr 10, 2025 | 1.02 | 1.03 | 0.95 | 0.98 | 0.98 | -7.25% | 175,630 |
| Apr 9, 2025 | 0.93 | 1.11 | 0.88 | 1.06 | 1.06 | 13.99% | 406,639 |
| Apr 8, 2025 | 1.04 | 1.09 | 0.92 | 0.93 | 0.93 | -7.01% | 367,805 |
| Apr 7, 2025 | 0.97 | 1.06 | 0.92 | 1.00 | 1.00 | -1.96% | 251,735 |
| Apr 4, 2025 | 1.04 | 1.09 | 0.94 | 1.02 | 1.02 | -4.67% | 553,023 |
| Apr 3, 2025 | 1.21 | 1.22 | 1.07 | 1.07 | 1.07 | -15.08% | 492,750 |
| Apr 2, 2025 | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | 3.28% | 259,772 |
| Apr 1, 2025 | 1.20 | 1.25 | 1.12 | 1.22 | 1.22 | 6.09% | 367,213 |
| Mar 31, 2025 | 1.10 | 1.18 | 1.06 | 1.15 | 1.15 | 2.68% | 247,106 |
| Mar 28, 2025 | 1.18 | 1.19 | 1.11 | 1.12 | 1.12 | -3.45% | 167,472 |
| Mar 27, 2025 | 1.18 | 1.22 | 1.12 | 1.16 | 1.16 | -1.69% | 292,529 |