Fossil Group, Inc. (FOSL)
NASDAQ: FOSL · Real-Time Price · USD
7.87
-0.19 (-2.36%)
At close: Nov 10, 2026, 4:00 PM EST
9.35
+1.48 (18.81%)
Pre-market: Nov 11, 2026, 4:45 AM EST
Fossil Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.06 | 8.15 | 7.53 | 7.87 | 7.87 | -2.36% | 1,829,016 |
| Nov 9, 2026 | 7.97 | 8.25 | 7.90 | 8.06 | 8.06 | 3.20% | 1,240,437 |
| Nov 6, 2026 | 7.76 | 8.07 | 7.64 | 7.81 | 7.81 | 0.58% | 1,711,559 |
| Nov 5, 2026 | 7.74 | 8.01 | 7.21 | 7.77 | 7.77 | 1.90% | 1,567,491 |
| Nov 4, 2026 | 6.96 | 7.63 | 6.91 | 7.62 | 7.62 | 13.90% | 1,120,087 |
| Nov 3, 2026 | 7.00 | 7.00 | 6.55 | 6.69 | 6.69 | -1.76% | 453,775 |
| Nov 2, 2026 | 6.73 | 7.10 | 6.71 | 6.81 | 6.81 | 2.56% | 602,199 |
| Oct 30, 2026 | 6.77 | 6.96 | 6.53 | 6.64 | 6.64 | -3.07% | 579,760 |
| Oct 29, 2026 | 6.69 | 6.86 | 6.65 | 6.85 | 6.85 | 3.01% | 503,936 |
| Oct 28, 2026 | 6.64 | 6.82 | 6.59 | 6.65 | 6.65 | -0.15% | 433,469 |
| Oct 27, 2026 | 6.51 | 6.67 | 6.33 | 6.66 | 6.66 | 3.90% | 538,248 |
| Oct 26, 2026 | 6.60 | 6.64 | 6.34 | 6.41 | 6.41 | -2.88% | 504,560 |
| Oct 23, 2026 | 6.42 | 6.61 | 6.29 | 6.60 | 6.60 | 0.76% | 604,460 |
| Oct 22, 2026 | 6.65 | 6.84 | 6.46 | 6.55 | 6.55 | -2.96% | 706,365 |
| Oct 21, 2026 | 6.81 | 7.06 | 6.66 | 6.75 | 6.75 | -0.88% | 1,453,014 |
| Oct 20, 2026 | 6.81 | 6.84 | 6.61 | 6.81 | 6.81 | 0.89% | 513,959 |
| Oct 19, 2026 | 6.94 | 7.01 | 6.67 | 6.75 | 6.75 | -2.46% | 693,487 |
| Oct 16, 2026 | 6.92 | 7.24 | 6.84 | 6.92 | 6.92 | 0.58% | 798,237 |
| Oct 15, 2026 | 6.84 | 7.02 | 6.78 | 6.88 | 6.88 | -0.29% | 545,980 |
| Oct 14, 2026 | 7.01 | 7.20 | 6.78 | 6.90 | 6.90 | -3.50% | 579,728 |
| Oct 13, 2026 | 7.17 | 7.39 | 6.99 | 7.15 | 7.15 | - | 912,305 |
| Oct 12, 2026 | 7.15 | 7.29 | 7.01 | 7.15 | 7.15 | - | 609,002 |
| Oct 9, 2026 | 6.95 | 7.29 | 6.89 | 7.15 | 7.15 | 2.14% | 630,051 |
| Oct 8, 2026 | 7.01 | 7.14 | 6.91 | 7.00 | 7.00 | -1.13% | 588,811 |
| Oct 7, 2026 | 7.06 | 7.15 | 6.88 | 7.08 | 7.08 | 0.28% | 610,087 |
| Oct 6, 2026 | 7.17 | 7.30 | 7.04 | 7.06 | 7.06 | -2.22% | 691,513 |
| Oct 5, 2026 | 6.85 | 7.33 | 6.85 | 7.22 | 7.22 | 6.18% | 1,613,935 |
| Oct 2, 2026 | 6.95 | 7.06 | 6.45 | 6.80 | 6.80 | - | 1,110,691 |
| Oct 1, 2026 | 6.55 | 7.00 | 6.30 | 6.80 | 6.80 | 3.50% | 1,453,073 |
| Sep 30, 2026 | 6.21 | 6.72 | 6.18 | 6.57 | 6.57 | 6.66% | 1,414,979 |
| Sep 29, 2026 | 6.05 | 6.20 | 5.94 | 6.16 | 6.16 | 2.33% | 477,492 |
| Sep 28, 2026 | 6.05 | 6.20 | 5.96 | 6.02 | 6.02 | -2.90% | 426,203 |
| Sep 25, 2026 | 6.07 | 6.25 | 5.89 | 6.20 | 6.20 | 5.98% | 641,033 |
| Sep 24, 2026 | 6.15 | 6.28 | 5.72 | 5.85 | 5.85 | -5.19% | 850,143 |
| Sep 23, 2026 | 6.36 | 6.38 | 6.15 | 6.17 | 6.17 | -3.74% | 487,525 |
| Sep 22, 2026 | 5.92 | 6.50 | 5.92 | 6.41 | 6.41 | 9.39% | 1,188,784 |
| Sep 21, 2026 | 5.50 | 5.87 | 5.50 | 5.86 | 5.86 | 7.13% | 717,277 |
| Sep 18, 2026 | 5.63 | 5.63 | 5.39 | 5.47 | 5.47 | -2.84% | 1,367,767 |
| Sep 17, 2026 | 5.46 | 5.81 | 5.46 | 5.63 | 5.63 | 5.83% | 876,980 |
| Sep 16, 2026 | 5.10 | 5.35 | 5.05 | 5.32 | 5.32 | 5.56% | 613,482 |
| Sep 15, 2026 | 4.94 | 5.06 | 4.85 | 5.04 | 5.04 | 1.41% | 343,561 |
| Sep 14, 2026 | 4.64 | 5.01 | 4.57 | 4.97 | 4.97 | 5.07% | 471,962 |
| Sep 11, 2026 | 4.56 | 4.89 | 4.54 | 4.73 | 4.73 | 5.35% | 725,464 |
| Sep 10, 2026 | 4.96 | 4.99 | 4.33 | 4.49 | 4.49 | -7.61% | 1,935,755 |
| Sep 9, 2026 | 5.05 | 5.10 | 4.85 | 4.86 | 4.86 | -4.89% | 592,158 |
| Sep 8, 2026 | 5.15 | 5.17 | 5.01 | 5.11 | 5.11 | -0.78% | 480,281 |
| Sep 4, 2026 | 5.06 | 5.30 | 5.06 | 5.15 | 5.15 | 0.39% | 387,672 |
| Sep 3, 2026 | 5.14 | 5.18 | 5.02 | 5.13 | 5.13 | 1.79% | 487,585 |
| Sep 2, 2026 | 4.91 | 5.16 | 4.89 | 5.04 | 5.04 | 3.28% | 474,058 |
| Sep 1, 2026 | 4.86 | 5.01 | 4.79 | 4.88 | 4.88 | -1.81% | 953,231 |