Fossil Group, Inc. (FOSL)
NASDAQ: FOSL · Real-Time Price · USD
3.920
-0.120 (-2.97%)
Mar 9, 2026, 2:57 PM EDT - Market open
Fossil Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.96 | 3.98 | 3.77 | 3.87 | - | -4.21% | 284,859 |
| Mar 6, 2026 | 4.34 | 4.34 | 3.96 | 4.04 | 4.04 | -6.91% | 701,611 |
| Mar 5, 2026 | 4.41 | 4.43 | 4.22 | 4.34 | 4.34 | -3.13% | 466,210 |
| Mar 4, 2026 | 4.36 | 4.67 | 4.36 | 4.48 | 4.48 | 4.19% | 602,819 |
| Mar 3, 2026 | 4.33 | 4.43 | 4.15 | 4.30 | 4.30 | -4.66% | 672,170 |
| Mar 2, 2026 | 4.46 | 4.64 | 4.37 | 4.51 | 4.51 | -3.63% | 636,843 |
| Feb 27, 2026 | 4.75 | 4.80 | 4.44 | 4.68 | 4.68 | -2.50% | 576,269 |
| Feb 26, 2026 | 4.82 | 4.96 | 4.66 | 4.80 | 4.80 | -0.83% | 472,788 |
| Feb 25, 2026 | 4.92 | 5.00 | 4.74 | 4.84 | 4.84 | -0.82% | 600,286 |
| Feb 24, 2026 | 4.73 | 4.90 | 4.64 | 4.88 | 4.88 | 2.31% | 600,323 |
| Feb 23, 2026 | 4.62 | 4.79 | 4.51 | 4.77 | 4.77 | 2.14% | 605,507 |
| Feb 20, 2026 | 4.44 | 4.81 | 4.33 | 4.67 | 4.67 | 8.10% | 1,834,791 |
| Feb 19, 2026 | 4.20 | 4.48 | 4.07 | 4.32 | 4.32 | 7.46% | 1,271,586 |
| Feb 18, 2026 | 3.82 | 4.10 | 3.72 | 4.02 | 4.02 | 4.96% | 592,561 |
| Feb 17, 2026 | 3.79 | 3.87 | 3.68 | 3.83 | 3.83 | 0.79% | 222,655 |
| Feb 13, 2026 | 3.82 | 3.92 | 3.74 | 3.80 | 3.80 | -0.52% | 224,517 |
| Feb 12, 2026 | 3.96 | 3.96 | 3.61 | 3.82 | 3.82 | -2.55% | 396,686 |
| Feb 11, 2026 | 3.89 | 3.92 | 3.68 | 3.92 | 3.92 | 1.82% | 520,596 |
| Feb 10, 2026 | 3.73 | 3.92 | 3.70 | 3.85 | 3.85 | 2.94% | 413,370 |
| Feb 9, 2026 | 3.49 | 3.79 | 3.40 | 3.74 | 3.74 | 9.68% | 586,330 |
| Feb 6, 2026 | 3.28 | 3.48 | 3.28 | 3.41 | 3.41 | 4.60% | 361,799 |
| Feb 5, 2026 | 3.35 | 3.47 | 3.24 | 3.26 | 3.26 | -3.83% | 514,048 |
| Feb 4, 2026 | 3.72 | 3.73 | 3.32 | 3.39 | 3.39 | -8.13% | 695,581 |
| Feb 3, 2026 | 3.60 | 3.82 | 3.37 | 3.69 | 3.69 | 3.94% | 866,240 |
| Feb 2, 2026 | 3.47 | 3.63 | 3.39 | 3.55 | 3.55 | 2.31% | 631,050 |
| Jan 30, 2026 | 3.71 | 3.71 | 3.39 | 3.47 | 3.47 | -6.72% | 554,890 |
| Jan 29, 2026 | 3.77 | 3.90 | 3.68 | 3.72 | 3.72 | -2.36% | 540,513 |
| Jan 28, 2026 | 3.97 | 4.11 | 3.75 | 3.81 | 3.81 | -4.27% | 559,156 |
| Jan 27, 2026 | 3.60 | 4.49 | 3.60 | 3.98 | 3.98 | 12.75% | 2,702,712 |
| Jan 26, 2026 | 3.66 | 3.66 | 3.40 | 3.53 | 3.53 | -2.75% | 506,728 |
| Jan 23, 2026 | 3.70 | 3.79 | 3.54 | 3.63 | 3.63 | -3.20% | 422,894 |
| Jan 22, 2026 | 3.74 | 4.01 | 3.74 | 3.75 | 3.75 | 1.08% | 375,702 |
| Jan 21, 2026 | 3.71 | 3.79 | 3.66 | 3.71 | 3.71 | -0.27% | 310,004 |
| Jan 20, 2026 | 3.98 | 4.00 | 3.69 | 3.72 | 3.72 | -9.27% | 572,213 |
| Jan 16, 2026 | 3.81 | 4.12 | 3.74 | 4.10 | 4.10 | 6.77% | 693,263 |
| Jan 15, 2026 | 3.68 | 3.87 | 3.61 | 3.84 | 3.84 | 3.50% | 323,607 |
| Jan 14, 2026 | 3.76 | 3.80 | 3.67 | 3.71 | 3.71 | -2.62% | 360,474 |
| Jan 13, 2026 | 3.72 | 3.92 | 3.70 | 3.81 | 3.81 | 2.14% | 431,040 |
| Jan 12, 2026 | 3.80 | 3.88 | 3.64 | 3.73 | 3.73 | -2.61% | 556,260 |
| Jan 9, 2026 | 3.83 | 3.87 | 3.55 | 3.83 | 3.83 | - | 459,182 |
| Jan 8, 2026 | 3.64 | 3.88 | 3.57 | 3.83 | 3.83 | 4.64% | 650,121 |
| Jan 7, 2026 | 3.67 | 3.71 | 3.52 | 3.66 | 3.66 | -0.54% | 436,171 |
| Jan 6, 2026 | 3.79 | 3.89 | 3.68 | 3.68 | 3.68 | -2.90% | 214,965 |
| Jan 5, 2026 | 3.82 | 3.88 | 3.69 | 3.79 | 3.79 | -0.79% | 233,126 |
| Jan 2, 2026 | 3.72 | 3.85 | 3.68 | 3.82 | 3.82 | 1.60% | 338,766 |
| Dec 31, 2025 | 3.90 | 3.90 | 3.71 | 3.76 | 3.76 | -3.09% | 343,556 |
| Dec 30, 2025 | 3.87 | 3.93 | 3.77 | 3.88 | 3.88 | -0.51% | 559,688 |
| Dec 29, 2025 | 3.85 | 3.90 | 3.75 | 3.90 | 3.90 | 1.30% | 358,121 |
| Dec 26, 2025 | 3.68 | 4.00 | 3.61 | 3.85 | 3.85 | 4.34% | 701,933 |
| Dec 24, 2025 | 3.72 | 3.72 | 3.62 | 3.69 | 3.69 | -0.81% | 155,171 |
| Dec 23, 2025 | 3.63 | 3.78 | 3.56 | 3.72 | 3.72 | 1.92% | 315,456 |
| Dec 22, 2025 | 3.71 | 3.85 | 3.58 | 3.65 | 3.65 | -1.08% | 401,778 |
| Dec 19, 2025 | 3.52 | 3.74 | 3.46 | 3.69 | 3.69 | 4.24% | 885,176 |
| Dec 18, 2025 | 3.70 | 3.70 | 3.43 | 3.54 | 3.54 | -3.28% | 363,835 |
| Dec 17, 2025 | 3.46 | 3.78 | 3.46 | 3.66 | 3.66 | 5.78% | 460,620 |
| Dec 16, 2025 | 3.68 | 3.74 | 3.34 | 3.46 | 3.46 | -9.19% | 629,996 |
| Dec 15, 2025 | 4.02 | 4.07 | 3.75 | 3.81 | 3.81 | -2.31% | 422,191 |
| Dec 12, 2025 | 3.85 | 3.95 | 3.81 | 3.90 | 3.90 | 1.56% | 385,965 |
| Dec 11, 2025 | 3.85 | 3.96 | 3.79 | 3.84 | 3.84 | -0.52% | 435,057 |
| Dec 10, 2025 | 3.94 | 3.97 | 3.79 | 3.86 | 3.86 | -3.26% | 600,335 |
| Dec 9, 2025 | 3.75 | 4.11 | 3.74 | 3.99 | 3.99 | 6.40% | 775,373 |
| Dec 8, 2025 | 3.80 | 3.80 | 3.61 | 3.75 | 3.75 | -0.27% | 599,692 |
| Dec 5, 2025 | 3.84 | 4.13 | 3.74 | 3.76 | 3.76 | 4.74% | 1,166,280 |
| Dec 4, 2025 | 3.73 | 3.75 | 3.53 | 3.59 | 3.59 | -4.27% | 535,952 |
| Dec 3, 2025 | 3.44 | 3.75 | 3.43 | 3.75 | 3.75 | 9.65% | 1,088,062 |
| Dec 2, 2025 | 3.35 | 3.61 | 3.27 | 3.42 | 3.42 | 9.27% | 1,377,721 |
| Dec 1, 2025 | 2.97 | 3.42 | 2.90 | 3.13 | 3.13 | 3.99% | 1,523,223 |
| Nov 28, 2025 | 3.05 | 3.05 | 2.88 | 3.01 | 3.01 | -1.31% | 467,651 |
| Nov 26, 2025 | 2.92 | 3.20 | 2.92 | 3.05 | 3.05 | 3.39% | 1,053,175 |
| Nov 25, 2025 | 2.68 | 3.02 | 2.65 | 2.95 | 2.95 | 17.53% | 2,471,892 |
| Nov 24, 2025 | 2.36 | 2.60 | 2.36 | 2.51 | 2.51 | 4.15% | 1,200,782 |
| Nov 21, 2025 | 2.20 | 2.47 | 2.16 | 2.41 | 2.41 | 9.05% | 837,356 |
| Nov 20, 2025 | 2.27 | 2.65 | 2.18 | 2.21 | 2.21 | 8.87% | 3,507,708 |
| Nov 19, 2025 | 1.88 | 2.04 | 1.80 | 2.03 | 2.03 | 6.84% | 681,322 |
| Nov 18, 2025 | 1.82 | 1.90 | 1.70 | 1.90 | 1.90 | 6.15% | 1,331,401 |
| Nov 17, 2025 | 1.90 | 1.94 | 1.71 | 1.79 | 1.79 | -6.04% | 1,884,601 |
| Nov 14, 2025 | 1.80 | 1.96 | 1.70 | 1.91 | 1.91 | -9.29% | 2,908,197 |
| Nov 13, 2025 | 2.29 | 2.32 | 2.08 | 2.10 | 2.10 | -9.09% | 1,178,983 |
| Nov 12, 2025 | 2.23 | 2.32 | 2.10 | 2.31 | 2.31 | 8.96% | 873,721 |
| Nov 11, 2025 | 1.96 | 2.15 | 1.96 | 2.12 | 2.12 | 6.00% | 490,218 |
| Nov 10, 2025 | 1.92 | 2.01 | 1.90 | 2.00 | 2.00 | 5.26% | 605,111 |
| Nov 7, 2025 | 1.80 | 1.95 | 1.79 | 1.90 | 1.90 | 5.56% | 681,684 |
| Nov 6, 2025 | 2.06 | 2.06 | 1.78 | 1.80 | 1.80 | -12.20% | 687,431 |
| Nov 5, 2025 | 1.95 | 2.09 | 1.95 | 2.05 | 2.05 | 4.59% | 267,357 |
| Nov 4, 2025 | 2.04 | 2.04 | 1.90 | 1.96 | 1.96 | -4.85% | 475,939 |
| Nov 3, 2025 | 2.14 | 2.14 | 2.03 | 2.06 | 2.06 | -0.96% | 204,378 |
| Oct 31, 2025 | 2.07 | 2.11 | 2.04 | 2.08 | 2.08 | 0.48% | 241,659 |
| Oct 30, 2025 | 2.08 | 2.12 | 2.01 | 2.07 | 2.07 | -1.43% | 507,437 |
| Oct 29, 2025 | 2.21 | 2.22 | 2.08 | 2.10 | 2.10 | -4.98% | 477,589 |
| Oct 28, 2025 | 2.30 | 2.33 | 2.17 | 2.21 | 2.21 | -3.91% | 576,146 |
| Oct 27, 2025 | 2.30 | 2.36 | 2.28 | 2.30 | 2.30 | - | 410,614 |
| Oct 24, 2025 | 2.31 | 2.43 | 2.28 | 2.30 | 2.30 | -2.54% | 578,181 |
| Oct 23, 2025 | 2.33 | 2.39 | 2.29 | 2.36 | 2.36 | 1.29% | 209,065 |
| Oct 22, 2025 | 2.46 | 2.52 | 2.33 | 2.33 | 2.33 | -6.43% | 496,364 |
| Oct 21, 2025 | 2.45 | 2.57 | 2.44 | 2.49 | 2.49 | -0.40% | 479,660 |
| Oct 20, 2025 | 2.35 | 2.56 | 2.34 | 2.50 | 2.50 | 5.04% | 710,837 |
| Oct 17, 2025 | 2.56 | 2.59 | 2.29 | 2.38 | 2.38 | -9.85% | 1,345,628 |
| Oct 16, 2025 | 2.36 | 2.89 | 2.36 | 2.64 | 2.64 | -29.60% | 8,893,992 |
| Oct 15, 2025 | 2.81 | 4.40 | 2.80 | 3.75 | 3.75 | 41.51% | 12,909,184 |
| Oct 14, 2025 | 2.66 | 2.73 | 2.57 | 2.65 | 2.65 | -2.21% | 348,856 |