Fossil Group, Inc. (FOSL)
NASDAQ: FOSL · Real-Time Price · USD
4.270
-0.110 (-2.51%)
Jun 1, 2026, 1:39 PM EDT - Market open
Fossil Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.29 | 4.45 | 4.26 | 4.27 | - | -2.51% | 87,017 |
| May 29, 2026 | 4.50 | 4.59 | 4.38 | 4.38 | 4.38 | -2.67% | 477,980 |
| May 28, 2026 | 4.16 | 4.54 | 4.14 | 4.50 | 4.50 | 7.14% | 777,520 |
| May 27, 2026 | 4.06 | 4.36 | 4.06 | 4.20 | 4.20 | 3.45% | 905,465 |
| May 26, 2026 | 4.20 | 4.25 | 3.94 | 4.06 | 4.06 | -2.40% | 646,235 |
| May 22, 2026 | 4.10 | 4.33 | 4.09 | 4.16 | 4.16 | 1.96% | 677,698 |
| May 21, 2026 | 3.91 | 4.12 | 3.79 | 4.08 | 4.08 | 3.29% | 910,066 |
| May 20, 2026 | 3.85 | 3.98 | 3.71 | 3.95 | 3.95 | 1.80% | 1,201,808 |
| May 19, 2026 | 4.00 | 4.04 | 3.82 | 3.88 | 3.88 | -4.43% | 677,930 |
| May 18, 2026 | 4.04 | 4.20 | 3.94 | 4.06 | 4.06 | - | 1,354,937 |
| May 15, 2026 | 4.33 | 4.37 | 3.87 | 4.06 | 4.06 | -6.67% | 1,439,789 |
| May 14, 2026 | 4.65 | 4.65 | 3.86 | 4.35 | 4.35 | 6.10% | 2,359,657 |
| May 13, 2026 | 4.05 | 4.14 | 3.73 | 4.10 | 4.10 | 3.80% | 1,517,862 |
| May 12, 2026 | 4.35 | 4.35 | 3.71 | 3.95 | 3.95 | -11.24% | 1,931,839 |
| May 11, 2026 | 4.42 | 4.50 | 4.28 | 4.45 | 4.45 | 0.45% | 572,753 |
| May 8, 2026 | 4.51 | 4.52 | 4.36 | 4.43 | 4.43 | -1.34% | 388,938 |
| May 7, 2026 | 4.47 | 4.62 | 4.40 | 4.49 | 4.49 | 0.67% | 434,277 |
| May 6, 2026 | 4.37 | 4.49 | 4.31 | 4.46 | 4.46 | 3.48% | 656,182 |
| May 5, 2026 | 4.40 | 4.46 | 4.26 | 4.31 | 4.31 | -0.69% | 473,261 |
| May 4, 2026 | 4.32 | 4.55 | 4.29 | 4.34 | 4.34 | 0.46% | 561,507 |
| May 1, 2026 | 4.44 | 4.48 | 4.30 | 4.32 | 4.32 | -2.48% | 555,759 |
| Apr 30, 2026 | 4.45 | 4.48 | 4.33 | 4.43 | 4.43 | -0.23% | 485,027 |
| Apr 29, 2026 | 4.56 | 4.59 | 4.38 | 4.44 | 4.44 | -2.63% | 468,709 |
| Apr 28, 2026 | 4.48 | 4.63 | 4.28 | 4.56 | 4.56 | -1.51% | 574,879 |
| Apr 27, 2026 | 4.72 | 4.82 | 4.52 | 4.63 | 4.63 | -2.32% | 623,404 |
| Apr 24, 2026 | 5.01 | 5.05 | 4.74 | 4.74 | 4.74 | -5.20% | 524,545 |
| Apr 23, 2026 | 5.32 | 5.33 | 4.97 | 5.00 | 5.00 | -5.84% | 766,010 |
| Apr 22, 2026 | 5.50 | 5.51 | 5.24 | 5.31 | 5.31 | -2.21% | 552,023 |
| Apr 21, 2026 | 5.60 | 5.64 | 5.39 | 5.43 | 5.43 | -3.21% | 460,200 |
| Apr 20, 2026 | 5.60 | 5.73 | 5.50 | 5.61 | 5.61 | 0.18% | 735,198 |
| Apr 17, 2026 | 5.65 | 5.75 | 5.55 | 5.60 | 5.60 | 0.72% | 694,676 |
| Apr 16, 2026 | 5.48 | 5.73 | 5.36 | 5.56 | 5.56 | 1.46% | 740,488 |
| Apr 15, 2026 | 5.33 | 5.49 | 5.31 | 5.48 | 5.48 | 2.62% | 955,534 |
| Apr 14, 2026 | 5.20 | 5.36 | 5.17 | 5.34 | 5.34 | 3.29% | 611,993 |
| Apr 13, 2026 | 5.11 | 5.21 | 5.03 | 5.17 | 5.17 | 0.58% | 530,368 |
| Apr 10, 2026 | 5.32 | 5.36 | 5.11 | 5.14 | 5.14 | -3.02% | 569,504 |
| Apr 9, 2026 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | 1.92% | 753,160 |
| Apr 8, 2026 | 4.99 | 5.23 | 4.92 | 5.20 | 5.20 | 8.33% | 2,004,084 |
| Apr 7, 2026 | 4.83 | 4.90 | 4.63 | 4.80 | 4.80 | -1.03% | 791,195 |
| Apr 6, 2026 | 4.63 | 4.95 | 4.50 | 4.85 | 4.85 | 4.30% | 811,486 |
| Apr 2, 2026 | 4.46 | 4.70 | 4.38 | 4.65 | 4.65 | 2.65% | 483,296 |
| Apr 1, 2026 | 4.33 | 4.60 | 4.33 | 4.53 | 4.53 | 5.10% | 427,928 |
| Mar 31, 2026 | 4.10 | 4.32 | 4.08 | 4.31 | 4.31 | 6.68% | 374,204 |
| Mar 30, 2026 | 4.04 | 4.09 | 3.98 | 4.04 | 4.04 | 1.51% | 510,208 |
| Mar 27, 2026 | 4.06 | 4.07 | 3.95 | 3.98 | 3.98 | -1.97% | 321,419 |
| Mar 26, 2026 | 4.10 | 4.20 | 4.01 | 4.06 | 4.06 | -0.98% | 355,647 |
| Mar 25, 2026 | 4.12 | 4.19 | 4.00 | 4.10 | 4.10 | 0.74% | 426,312 |
| Mar 24, 2026 | 4.04 | 4.10 | 3.86 | 4.07 | 4.07 | 0.74% | 680,522 |
| Mar 23, 2026 | 4.01 | 4.32 | 3.97 | 4.04 | 4.04 | 1.25% | 786,401 |
| Mar 20, 2026 | 4.24 | 4.24 | 3.97 | 3.99 | 3.99 | -7.21% | 831,028 |