Fossil Group, Inc. (FOSL)
NASDAQ: FOSL · Real-Time Price · USD
4.950
+0.080 (1.64%)
At close: Jul 31, 2026, 4:00 PM EDT
4.935
-0.015 (-0.30%)
After-hours: Jul 31, 2026, 7:34 PM EDT
Fossil Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.86 | 5.02 | 4.67 | 4.95 | 4.95 | 1.64% | 873,452 |
| Jul 30, 2026 | 4.53 | 5.43 | 4.53 | 4.87 | 4.87 | 10.68% | 2,171,647 |
| Jul 29, 2026 | 4.44 | 4.49 | 4.20 | 4.40 | 4.40 | -0.90% | 586,184 |
| Jul 28, 2026 | 4.21 | 4.46 | 4.21 | 4.44 | 4.44 | 5.46% | 819,924 |
| Jul 27, 2026 | 4.07 | 4.21 | 4.03 | 4.21 | 4.21 | 3.95% | 847,943 |
| Jul 24, 2026 | 4.00 | 4.11 | 3.88 | 4.05 | 4.05 | 1.50% | 631,052 |
| Jul 23, 2026 | 4.09 | 4.11 | 3.95 | 3.99 | 3.99 | -4.09% | 1,161,928 |
| Jul 22, 2026 | 4.15 | 4.21 | 4.10 | 4.16 | 4.16 | 0.24% | 435,419 |
| Jul 21, 2026 | 4.05 | 4.20 | 4.05 | 4.15 | 4.15 | 2.47% | 445,661 |
| Jul 20, 2026 | 4.16 | 4.18 | 4.05 | 4.05 | 4.05 | -2.17% | 311,143 |
| Jul 17, 2026 | 4.14 | 4.19 | 4.04 | 4.14 | 4.14 | -1.66% | 405,559 |
| Jul 16, 2026 | 4.00 | 4.23 | 4.00 | 4.21 | 4.21 | 5.25% | 812,755 |
| Jul 15, 2026 | 4.05 | 4.06 | 3.86 | 4.00 | 4.00 | -0.74% | 931,734 |
| Jul 14, 2026 | 4.15 | 4.21 | 4.03 | 4.03 | 4.03 | -2.18% | 546,481 |
| Jul 13, 2026 | 4.13 | 4.22 | 4.08 | 4.12 | 4.12 | -0.24% | 495,842 |
| Jul 10, 2026 | 4.05 | 4.17 | 4.05 | 4.13 | 4.13 | 1.23% | 2,332,982 |
| Jul 9, 2026 | 4.07 | 4.13 | 4.05 | 4.08 | 4.08 | -0.49% | 507,735 |
| Jul 8, 2026 | 4.09 | 4.18 | 4.01 | 4.10 | 4.10 | -0.49% | 538,039 |
| Jul 7, 2026 | 4.13 | 4.17 | 4.05 | 4.12 | 4.12 | -0.72% | 667,460 |
| Jul 6, 2026 | 4.19 | 4.25 | 4.10 | 4.15 | 4.15 | -1.89% | 544,615 |
| Jul 2, 2026 | 4.24 | 4.31 | 4.11 | 4.23 | 4.23 | - | 707,880 |
| Jul 1, 2026 | 4.13 | 4.25 | 4.11 | 4.23 | 4.23 | 2.17% | 611,641 |
| Jun 30, 2026 | 4.26 | 4.27 | 4.06 | 4.14 | 4.14 | -3.50% | 668,892 |
| Jun 29, 2026 | 4.36 | 4.38 | 4.22 | 4.29 | 4.29 | -1.61% | 780,917 |
| Jun 26, 2026 | 4.18 | 4.42 | 4.17 | 4.36 | 4.36 | 4.56% | 6,581,482 |
| Jun 25, 2026 | 4.04 | 4.19 | 4.00 | 4.17 | 4.17 | 3.47% | 1,013,311 |
| Jun 24, 2026 | 4.01 | 4.11 | 3.94 | 4.03 | 4.03 | 0.50% | 679,464 |
| Jun 23, 2026 | 4.15 | 4.17 | 4.00 | 4.01 | 4.01 | -3.84% | 536,594 |
| Jun 22, 2026 | 4.29 | 4.36 | 4.11 | 4.17 | 4.17 | -2.80% | 612,383 |
| Jun 18, 2026 | 4.20 | 4.30 | 4.18 | 4.29 | 4.29 | 2.63% | 715,474 |
| Jun 17, 2026 | 4.41 | 4.54 | 4.16 | 4.18 | 4.18 | -5.22% | 652,761 |
| Jun 16, 2026 | 4.33 | 4.51 | 4.28 | 4.41 | 4.41 | 2.80% | 1,177,095 |
| Jun 15, 2026 | 4.44 | 4.68 | 4.27 | 4.29 | 4.29 | -2.28% | 800,304 |
| Jun 12, 2026 | 4.24 | 4.50 | 4.22 | 4.39 | 4.39 | 5.02% | 512,094 |
| Jun 11, 2026 | 4.21 | 4.28 | 3.97 | 4.18 | 4.18 | -0.48% | 842,581 |
| Jun 10, 2026 | 4.12 | 4.33 | 4.12 | 4.20 | 4.20 | 0.48% | 545,166 |
| Jun 9, 2026 | 4.09 | 4.30 | 4.03 | 4.18 | 4.18 | 3.47% | 676,098 |
| Jun 8, 2026 | 4.03 | 4.10 | 4.00 | 4.04 | 4.04 | 2.02% | 514,021 |
| Jun 5, 2026 | 4.02 | 4.09 | 3.95 | 3.96 | 3.96 | -2.70% | 549,955 |
| Jun 4, 2026 | 4.03 | 4.17 | 4.03 | 4.07 | 4.07 | 1.50% | 503,713 |
| Jun 3, 2026 | 4.09 | 4.15 | 3.97 | 4.01 | 4.01 | -3.37% | 494,847 |
| Jun 2, 2026 | 4.10 | 4.27 | 4.04 | 4.15 | 4.15 | 0.48% | 835,218 |
| Jun 1, 2026 | 4.29 | 4.45 | 4.12 | 4.13 | 4.13 | -5.71% | 672,835 |
| May 29, 2026 | 4.50 | 4.59 | 4.38 | 4.38 | 4.38 | -2.67% | 478,084 |
| May 28, 2026 | 4.16 | 4.54 | 4.14 | 4.50 | 4.50 | 7.14% | 777,565 |
| May 27, 2026 | 4.06 | 4.36 | 4.06 | 4.20 | 4.20 | 3.45% | 905,967 |
| May 26, 2026 | 4.20 | 4.25 | 3.94 | 4.06 | 4.06 | -2.40% | 646,279 |
| May 22, 2026 | 4.10 | 4.33 | 4.09 | 4.16 | 4.16 | 1.96% | 677,699 |
| May 21, 2026 | 3.91 | 4.12 | 3.79 | 4.08 | 4.08 | 3.29% | 922,726 |
| May 20, 2026 | 3.85 | 3.98 | 3.71 | 3.95 | 3.95 | 1.80% | 1,202,014 |