Skip to main content
Fossil Group, Inc. (FOSL)
NASDAQ: FOSL · Real-Time Price · USD
3.760
+0.170 (4.74%)
At close: Dec 5, 2025, 4:00 PM EST
3.790
+0.030 (0.80%)
After-hours: Dec 5, 2025, 7:54 PM EST

Fossil Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.844.133.743.763.764.74%1,165,907
Dec 4, 20253.733.753.533.593.59-4.27%533,421
Dec 3, 20253.443.753.433.753.759.65%1,087,479
Dec 2, 20253.353.613.273.423.429.27%1,377,688
Dec 1, 20252.973.422.903.133.133.99%1,522,702
Nov 28, 20253.053.052.883.013.01-1.31%463,107
Nov 26, 20252.923.202.923.053.053.39%1,052,786
Nov 25, 20252.683.022.652.952.9517.53%2,467,904
Nov 24, 20252.362.602.362.512.514.15%1,189,410
Nov 21, 20252.202.472.162.412.419.05%837,196
Nov 20, 20252.272.652.182.212.218.87%3,507,507
Nov 19, 20251.882.041.802.032.036.84%681,322
Nov 18, 20251.821.901.701.901.906.15%1,331,401
Nov 17, 20251.901.941.711.791.79-6.04%1,884,601
Nov 14, 20251.801.961.701.911.91-9.29%2,908,197
Nov 13, 20252.292.322.082.102.10-9.09%1,178,983
Nov 12, 20252.232.322.102.312.318.96%873,721
Nov 11, 20251.962.151.962.122.126.00%490,218
Nov 10, 20251.922.011.902.002.005.26%605,111
Nov 7, 20251.801.951.791.901.905.56%681,684
Nov 6, 20252.062.061.781.801.80-12.20%687,431
Nov 5, 20251.952.091.952.052.054.59%267,357
Nov 4, 20252.042.041.901.961.96-4.85%475,939
Nov 3, 20252.142.142.032.062.06-0.96%204,378
Oct 31, 20252.072.112.042.082.080.48%241,659
Oct 30, 20252.082.122.012.072.07-1.43%507,437
Oct 29, 20252.212.222.082.102.10-4.98%477,589
Oct 28, 20252.302.332.172.212.21-3.91%576,146
Oct 27, 20252.302.362.282.302.30-410,614
Oct 24, 20252.312.432.282.302.30-2.54%578,181
Oct 23, 20252.332.392.292.362.361.29%209,065
Oct 22, 20252.462.522.332.332.33-6.43%496,364
Oct 21, 20252.452.572.442.492.49-0.40%479,660
Oct 20, 20252.352.562.342.502.505.04%710,837
Oct 17, 20252.562.592.292.382.38-9.85%1,345,628
Oct 16, 20252.362.892.362.642.64-29.60%8,893,992
Oct 15, 20252.814.402.803.753.7541.51%12,909,184
Oct 14, 20252.662.732.572.652.65-2.21%348,856
Oct 13, 20252.312.752.312.712.7118.86%808,776
Oct 10, 20252.452.452.272.282.28-6.94%424,484
Oct 9, 20252.442.462.362.452.45-0.41%310,558
Oct 8, 20252.492.502.332.462.46-1.20%610,083
Oct 7, 20252.572.592.492.492.49-2.73%400,295
Oct 6, 20252.632.652.552.562.56-1.16%301,884
Oct 3, 20252.592.672.562.592.590.39%196,704
Oct 2, 20252.572.592.522.582.580.39%207,687
Oct 1, 20252.542.612.462.572.57-370,900
Sep 30, 20252.722.752.562.572.57-5.51%495,565
Sep 29, 20252.742.772.632.722.72-263,872
Sep 26, 20252.852.912.652.722.72-5.56%664,228
Sep 25, 20252.972.972.862.882.88-2.70%545,099
Sep 24, 20253.053.092.942.962.96-1.66%477,351
Sep 23, 20253.023.142.963.013.011.35%269,883
Sep 22, 20253.003.082.902.972.97-1.00%438,521
Sep 19, 20253.183.283.003.003.00-5.06%824,235
Sep 18, 20253.053.183.013.163.163.95%361,310
Sep 17, 20253.083.133.013.043.04-1.94%207,022
Sep 16, 20253.013.122.963.103.102.65%395,838
Sep 15, 20253.153.162.993.023.02-3.21%309,950
Sep 12, 20253.063.122.993.123.120.65%316,385
Sep 11, 20252.953.102.953.103.105.08%573,426
Sep 10, 20252.903.012.902.952.95-0.34%383,807
Sep 9, 20252.933.022.932.962.96-0.67%380,981
Sep 8, 20253.083.132.952.982.98-2.93%561,553
Sep 5, 20253.383.443.073.073.07-10.23%600,525
Sep 4, 20253.243.433.193.423.425.23%595,483
Sep 3, 20253.283.383.223.253.25-0.31%784,039
Sep 2, 20253.053.373.013.263.266.54%981,955
Aug 29, 20253.063.082.993.063.061.32%326,678
Aug 28, 20253.063.092.913.023.02-1.31%499,483
Aug 27, 20253.013.202.983.063.062.68%738,304
Aug 26, 20252.853.172.842.982.983.11%788,266
Aug 25, 20252.912.982.862.892.89-1.03%336,516
Aug 22, 20252.813.042.802.922.923.55%591,061
Aug 21, 20252.963.042.812.822.82-4.73%816,896
Aug 20, 20253.183.312.962.962.96-6.33%645,391
Aug 19, 20253.043.292.953.163.162.27%1,100,849
Aug 18, 20253.243.582.863.093.09-0.32%4,576,102
Aug 15, 20252.453.222.393.103.1031.91%6,551,412
Aug 14, 20251.952.391.892.352.3529.83%4,449,559
Aug 13, 20251.761.901.761.811.813.43%822,371
Aug 12, 20251.761.781.721.751.751.74%102,879
Aug 11, 20251.671.771.671.721.722.99%256,623
Aug 8, 20251.721.721.631.671.67-2.34%187,257
Aug 7, 20251.701.721.641.711.71-0.58%83,020
Aug 6, 20251.631.721.591.721.725.52%166,245
Aug 5, 20251.651.661.591.631.63-0.61%114,489
Aug 4, 20251.641.681.611.641.643.14%144,577
Aug 1, 20251.661.661.541.591.59-5.92%334,674
Jul 31, 20251.731.731.631.691.69-0.59%139,362
Jul 30, 20251.761.841.681.701.70-3.41%115,388
Jul 29, 20251.851.851.681.761.76-4.86%370,429
Jul 28, 20251.851.891.811.851.850.54%185,391
Jul 25, 20251.801.871.781.841.843.95%207,787
Jul 24, 20251.801.811.761.771.77-2.75%110,174
Jul 23, 20251.841.901.741.821.822.25%498,404
Jul 22, 20251.621.831.601.781.7811.95%532,419
Jul 21, 20251.591.641.581.591.59-88,962
Jul 18, 20251.661.661.581.591.59-3.05%59,151
Jul 17, 20251.581.681.581.641.643.80%112,444