Fossil Group, Inc. FOSL
NASDAQ · United States · Consumer Durables
$6.57+0.41 (+6.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $6.57 | +6.66% | $6.21 | $6.72 | $6.18 | 1.41M |
| 2026-09-29 | $6.16 | +2.33% | $6.05 | $6.20 | $5.94 | 477.50K |
| 2026-09-28 | $6.02 | -2.90% | $6.05 | $6.20 | $5.96 | 426.20K |
| 2026-09-25 | $6.20 | +5.98% | $6.07 | $6.25 | $5.89 | 641.00K |
| 2026-09-24 | $5.85 | -5.19% | $6.15 | $6.28 | $5.72 | 850.10K |
| 2026-09-23 | $6.17 | -3.74% | $6.36 | $6.38 | $6.15 | 487.50K |
| 2026-09-22 | $6.41 | +9.39% | $5.92 | $6.50 | $5.92 | 1.19M |
| 2026-09-21 | $5.86 | +7.13% | $5.50 | $5.87 | $5.50 | 717.20K |
| 2026-09-18 | $5.47 | -2.84% | $5.63 | $5.63 | $5.39 | 1.37M |
| 2026-09-17 | $5.63 | +5.83% | $5.46 | $5.81 | $5.46 | 877.00K |
| 2026-09-16 | $5.32 | +5.56% | $5.10 | $5.35 | $5.05 | 613.50K |
| 2026-09-15 | $5.04 | +1.41% | $4.94 | $5.06 | $4.85 | 343.60K |
| 2026-09-14 | $4.97 | +5.07% | $4.64 | $5.01 | $4.57 | 472.00K |
| 2026-09-11 | $4.73 | +5.35% | $4.56 | $4.89 | $4.54 | 725.40K |
| 2026-09-10 | $4.49 | -7.61% | $4.96 | $4.99 | $4.33 | 1.93M |
| 2026-09-09 | $4.86 | -4.89% | $5.05 | $5.10 | $4.85 | 592.20K |
| 2026-09-08 | $5.11 | -0.78% | $5.15 | $5.17 | $5.01 | 480.30K |
| 2026-09-04 | $5.15 | +0.39% | $5.06 | $5.30 | $5.06 | 387.70K |
| 2026-09-03 | $5.13 | +1.79% | $5.14 | $5.18 | $5.02 | 487.60K |
| 2026-09-02 | $5.04 | +3.28% | $4.91 | $5.16 | $4.89 | 474.00K |
| 2026-09-01 | $4.88 | -1.81% | $4.86 | $5.01 | $4.79 | 953.20K |
| 2026-08-31 | $4.97 | -7.10% | $5.26 | $5.32 | $4.96 | 1.09M |
| 2026-08-28 | $5.35 | -0.56% | $5.40 | $5.41 | $5.21 | 417.90K |
| 2026-08-27 | $5.38 | -0.74% | $5.40 | $5.51 | $5.34 | 768.00K |
| 2026-08-26 | $5.42 | -0.73% | $5.43 | $5.50 | $5.35 | 587.40K |
| 2026-08-25 | $5.46 | -1.97% | $5.58 | $5.63 | $5.36 | 619.40K |
| 2026-08-24 | $5.57 | -0.71% | $5.81 | $6.05 | $5.52 | 823.30K |
| 2026-08-21 | $5.61 | +0.54% | $5.65 | $5.78 | $5.54 | 610.20K |
| 2026-08-20 | $5.58 | -1.93% | $5.60 | $5.73 | $5.44 | 655.20K |
| 2026-08-19 | $5.69 | +3.45% | $5.54 | $5.86 | $5.54 | 550.90K |
| 2026-08-18 | $5.50 | -4.18% | $5.78 | $5.78 | $5.35 | 895.90K |
| 2026-08-17 | $5.74 | +3.05% | $5.50 | $5.76 | $5.48 | 812.60K |
| 2026-08-14 | $5.57 | -0.18% | $5.64 | $5.64 | $5.30 | 913.60K |
| 2026-08-13 | $5.58 | +5.88% | $5.87 | $6.25 | $5.16 | 2.37M |
| 2026-08-12 | $5.27 | +0.57% | $5.26 | $5.39 | $5.15 | 1.15M |
| 2026-08-11 | $5.24 | -2.24% | $5.35 | $5.44 | $5.13 | 840.60K |
| 2026-08-10 | $5.36 | -0.37% | $5.34 | $5.60 | $5.30 | 780.10K |
| 2026-08-07 | $5.38 | -7.56% | $5.97 | $5.97 | $5.17 | 1.49M |
| 2026-08-06 | $5.82 | -1.52% | $5.86 | $6.07 | $5.75 | 709.80K |
| 2026-08-05 | $5.91 | -2.96% | $6.07 | $6.16 | $5.86 | 843.90K |
| 2026-08-04 | $6.09 | +3.40% | $5.81 | $6.12 | $5.64 | 1.31M |
| 2026-08-03 | $5.89 | +18.99% | $4.98 | $6.15 | $4.95 | 2.72M |
| 2026-07-31 | $4.95 | +1.64% | $4.86 | $5.02 | $4.67 | 874.00K |
| 2026-07-30 | $4.87 | +10.68% | $4.53 | $5.42 | $4.53 | 2.17M |
| 2026-07-29 | $4.40 | -0.90% | $4.44 | $4.49 | $4.20 | 586.20K |
| 2026-07-28 | $4.44 | +5.46% | $4.21 | $4.46 | $4.21 | 820.10K |
| 2026-07-27 | $4.21 | +3.95% | $4.07 | $4.21 | $4.03 | 848.00K |
| 2026-07-24 | $4.05 | +1.50% | $4.00 | $4.11 | $3.88 | 631.10K |
| 2026-07-23 | $3.99 | -4.09% | $4.09 | $4.11 | $3.95 | 1.16M |
| 2026-07-22 | $4.16 | +0.24% | $4.15 | $4.21 | $4.10 | 435.90K |
| 2026-07-21 | $4.15 | +2.47% | $4.05 | $4.20 | $4.05 | 445.70K |
| 2026-07-20 | $4.05 | -2.17% | $4.16 | $4.18 | $4.05 | 311.10K |
| 2026-07-17 | $4.14 | -1.66% | $4.14 | $4.19 | $4.04 | 405.70K |
| 2026-07-16 | $4.21 | +5.25% | $4.00 | $4.23 | $4.00 | 813.30K |
| 2026-07-15 | $4.00 | -0.74% | $4.05 | $4.06 | $3.86 | 931.70K |
| 2026-07-14 | $4.03 | -2.18% | $4.15 | $4.21 | $4.03 | 546.70K |
| 2026-07-13 | $4.12 | -0.24% | $4.13 | $4.22 | $4.08 | 495.80K |
| 2026-07-10 | $4.13 | +1.23% | $4.05 | $4.17 | $4.05 | 2.33M |
| 2026-07-09 | $4.08 | -0.49% | $4.07 | $4.13 | $4.05 | 507.70K |
| 2026-07-08 | $4.10 | -0.49% | $4.09 | $4.18 | $4.01 | 538.00K |
| 2026-07-07 | $4.12 | -0.72% | $4.13 | $4.17 | $4.05 | 667.50K |
| 2026-07-06 | $4.15 | -1.89% | $4.19 | $4.25 | $4.10 | 544.60K |
| 2026-07-02 | $4.23 | 0.00% | $4.24 | $4.31 | $4.11 | 707.90K |
| 2026-07-01 | $4.23 | +2.17% | $4.13 | $4.25 | $4.11 | 611.60K |
| 2026-06-30 | $4.14 | -3.50% | $4.26 | $4.27 | $4.06 | 669.30K |
| 2026-06-29 | $4.29 | -1.61% | $4.36 | $4.38 | $4.22 | 784.60K |
| 2026-06-26 | $4.36 | +4.56% | $4.18 | $4.42 | $4.17 | 6.84M |
| 2026-06-25 | $4.17 | +3.47% | $4.04 | $4.19 | $4.00 | 1.01M |
| 2026-06-24 | $4.03 | +0.50% | $4.01 | $4.11 | $3.94 | 699.10K |
| 2026-06-23 | $4.01 | -3.84% | $4.15 | $4.17 | $4.00 | 546.80K |
| 2026-06-22 | $4.17 | -2.80% | $4.29 | $4.36 | $4.11 | 612.40K |
| 2026-06-18 | $4.29 | +2.63% | $4.20 | $4.30 | $4.18 | 716.50K |
| 2026-06-17 | $4.18 | -5.22% | $4.41 | $4.54 | $4.16 | 652.80K |
| 2026-06-16 | $4.41 | +2.80% | $4.33 | $4.51 | $4.28 | 1.18M |
| 2026-06-15 | $4.29 | -2.28% | $4.44 | $4.68 | $4.27 | 800.30K |
| 2026-06-12 | $4.39 | +5.02% | $4.24 | $4.50 | $4.22 | 512.00K |
| 2026-06-11 | $4.18 | -0.48% | $4.21 | $4.28 | $3.97 | 842.60K |
| 2026-06-10 | $4.20 | +0.48% | $4.12 | $4.33 | $4.12 | 544.90K |
| 2026-06-09 | $4.18 | +3.47% | $4.09 | $4.30 | $4.03 | 676.10K |
| 2026-06-08 | $4.04 | +2.02% | $4.03 | $4.10 | $4.00 | 514.00K |
| 2026-06-05 | $3.96 | -2.70% | $4.02 | $4.09 | $3.95 | 550.00K |
| 2026-06-04 | $4.07 | +1.50% | $4.03 | $4.17 | $4.03 | 503.70K |
| 2026-06-03 | $4.01 | -3.37% | $4.09 | $4.15 | $3.97 | 494.80K |
| 2026-06-02 | $4.15 | +0.48% | $4.10 | $4.27 | $4.04 | 835.20K |
| 2026-06-01 | $4.13 | -5.71% | $4.29 | $4.45 | $4.12 | 672.80K |
| 2026-05-29 | $4.38 | -2.67% | $4.50 | $4.59 | $4.38 | 478.10K |
| 2026-05-28 | $4.50 | +7.14% | $4.16 | $4.54 | $4.14 | 777.60K |
| 2026-05-27 | $4.20 | +3.45% | $4.06 | $4.36 | $4.06 | 906.00K |
| 2026-05-26 | $4.06 | -2.40% | $4.20 | $4.25 | $3.94 | 646.30K |
| 2026-05-22 | $4.16 | +1.96% | $4.10 | $4.33 | $4.09 | 677.70K |