Fossil Group, Inc. (FOSL)
NASDAQ: FOSL · Real-Time Price · USD
5.61
+0.03 (0.54%)
At close: Aug 21, 2026, 4:00 PM EDT
5.76
+0.15 (2.67%)
After-hours: Aug 21, 2026, 7:30 PM EDT
Fossil Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.65 | 5.78 | 5.54 | 5.61 | 5.61 | 0.54% | 600,534 |
| Aug 20, 2026 | 5.60 | 5.73 | 5.44 | 5.58 | 5.58 | -1.93% | 655,224 |
| Aug 19, 2026 | 5.54 | 5.86 | 5.54 | 5.69 | 5.69 | 3.45% | 550,973 |
| Aug 18, 2026 | 5.78 | 5.78 | 5.35 | 5.50 | 5.50 | -4.18% | 895,887 |
| Aug 17, 2026 | 5.50 | 5.76 | 5.48 | 5.74 | 5.74 | 3.05% | 812,624 |
| Aug 14, 2026 | 5.64 | 5.64 | 5.30 | 5.57 | 5.57 | -0.18% | 913,581 |
| Aug 13, 2026 | 5.87 | 6.25 | 5.16 | 5.58 | 5.58 | 5.88% | 2,373,787 |
| Aug 12, 2026 | 5.26 | 5.39 | 5.15 | 5.27 | 5.27 | 0.57% | 1,152,089 |
| Aug 11, 2026 | 5.35 | 5.44 | 5.13 | 5.24 | 5.24 | -2.24% | 840,812 |
| Aug 10, 2026 | 5.34 | 5.60 | 5.30 | 5.36 | 5.36 | -0.37% | 780,333 |
| Aug 7, 2026 | 5.97 | 5.97 | 5.17 | 5.38 | 5.38 | -7.56% | 1,486,098 |
| Aug 6, 2026 | 5.86 | 6.07 | 5.75 | 5.82 | 5.82 | -1.52% | 709,784 |
| Aug 5, 2026 | 6.07 | 6.16 | 5.86 | 5.91 | 5.91 | -2.96% | 844,076 |
| Aug 4, 2026 | 5.81 | 6.12 | 5.64 | 6.09 | 6.09 | 3.40% | 1,309,699 |
| Aug 3, 2026 | 4.98 | 6.15 | 4.95 | 5.89 | 5.89 | 18.99% | 2,721,698 |
| Jul 31, 2026 | 4.86 | 5.02 | 4.67 | 4.95 | 4.95 | 1.64% | 874,001 |
| Jul 30, 2026 | 4.53 | 5.43 | 4.53 | 4.87 | 4.87 | 10.68% | 2,172,380 |
| Jul 29, 2026 | 4.44 | 4.49 | 4.20 | 4.40 | 4.40 | -0.90% | 586,208 |
| Jul 28, 2026 | 4.21 | 4.46 | 4.21 | 4.44 | 4.44 | 5.46% | 820,143 |
| Jul 27, 2026 | 4.07 | 4.21 | 4.03 | 4.21 | 4.21 | 3.95% | 848,090 |
| Jul 24, 2026 | 4.00 | 4.11 | 3.88 | 4.05 | 4.05 | 1.50% | 631,058 |
| Jul 23, 2026 | 4.09 | 4.11 | 3.95 | 3.99 | 3.99 | -4.09% | 1,161,930 |
| Jul 22, 2026 | 4.15 | 4.21 | 4.10 | 4.16 | 4.16 | 0.24% | 435,935 |
| Jul 21, 2026 | 4.05 | 4.20 | 4.05 | 4.15 | 4.15 | 2.47% | 445,662 |
| 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% | 405,671 |
| Jul 16, 2026 | 4.00 | 4.23 | 4.00 | 4.21 | 4.21 | 5.25% | 813,267 |
| 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% | 546,690 |
| 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% | 2,333,082 |
| 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% | 538,041 |
| 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% | 544,621 |
| 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% | 669,298 |
| Jun 29, 2026 | 4.36 | 4.38 | 4.22 | 4.29 | 4.29 | -1.61% | 784,561 |
| Jun 26, 2026 | 4.18 | 4.42 | 4.17 | 4.36 | 4.36 | 4.56% | 6,843,009 |
| Jun 25, 2026 | 4.04 | 4.19 | 4.00 | 4.17 | 4.17 | 3.47% | 1,014,211 |
| Jun 24, 2026 | 4.01 | 4.11 | 3.94 | 4.03 | 4.03 | 0.50% | 699,101 |
| Jun 23, 2026 | 4.15 | 4.17 | 4.00 | 4.01 | 4.01 | -3.84% | 546,800 |
| Jun 22, 2026 | 4.29 | 4.36 | 4.11 | 4.17 | 4.17 | -2.80% | 612,428 |
| Jun 18, 2026 | 4.20 | 4.30 | 4.18 | 4.29 | 4.29 | 2.63% | 716,482 |
| Jun 17, 2026 | 4.41 | 4.54 | 4.16 | 4.18 | 4.18 | -5.22% | 652,763 |
| Jun 16, 2026 | 4.33 | 4.51 | 4.28 | 4.41 | 4.41 | 2.80% | 1,177,182 |
| 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 |