Fossil Group, Inc. (FOSL)
NASDAQ: FOSL · Real-Time Price · USD
6.79
+0.22 (3.35%)
Oct 1, 2026, 3:57 PM EDT - Market open
Fossil Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6.55 | 6.91 | 6.30 | 6.83 | - | 3.90% | 654,260 |
| Sep 30, 2026 | 6.21 | 6.72 | 6.18 | 6.57 | 6.57 | 6.66% | 1,413,365 |
| 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 |
| Aug 31, 2026 | 5.26 | 5.32 | 4.96 | 4.97 | 4.97 | -7.10% | 1,087,877 |
| Aug 28, 2026 | 5.40 | 5.41 | 5.21 | 5.35 | 5.35 | -0.56% | 417,904 |
| Aug 27, 2026 | 5.40 | 5.51 | 5.34 | 5.38 | 5.38 | -0.74% | 768,017 |
| Aug 26, 2026 | 5.43 | 5.50 | 5.35 | 5.42 | 5.42 | -0.73% | 587,446 |
| Aug 25, 2026 | 5.58 | 5.63 | 5.36 | 5.46 | 5.46 | -1.97% | 619,408 |
| Aug 24, 2026 | 5.81 | 6.05 | 5.52 | 5.57 | 5.57 | -0.71% | 823,301 |
| Aug 21, 2026 | 5.65 | 5.78 | 5.54 | 5.61 | 5.61 | 0.54% | 611,131 |
| 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 |