Fossil Group, Inc. (FOSL)
NASDAQ: FOSL · Real-Time Price · USD
4.360
+0.190 (4.56%)
At close: Jun 26, 2026, 4:00 PM EDT
4.280
-0.080 (-1.83%)
After-hours: Jun 26, 2026, 5:52 PM EDT
Fossil Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.18 | 4.42 | 4.17 | 4.36 | 4.36 | 4.56% | 6,581,482 |
| Jun 25, 2026 | 4.04 | 4.19 | 4.00 | 4.17 | 4.17 | 3.47% | 1,013,311 |
| Jun 24, 2026 | 4.01 | 4.11 | 3.94 | 4.03 | 4.03 | 0.50% | 679,464 |
| Jun 23, 2026 | 4.15 | 4.17 | 4.00 | 4.01 | 4.01 | -3.84% | 536,594 |
| Jun 22, 2026 | 4.29 | 4.36 | 4.11 | 4.17 | 4.17 | -2.80% | 612,383 |
| Jun 18, 2026 | 4.20 | 4.30 | 4.18 | 4.29 | 4.29 | 2.63% | 715,474 |
| Jun 17, 2026 | 4.41 | 4.54 | 4.16 | 4.18 | 4.18 | -5.22% | 652,761 |
| Jun 16, 2026 | 4.33 | 4.51 | 4.28 | 4.41 | 4.41 | 2.80% | 1,177,095 |
| Jun 15, 2026 | 4.44 | 4.68 | 4.27 | 4.29 | 4.29 | -2.28% | 800,304 |
| Jun 12, 2026 | 4.24 | 4.50 | 4.22 | 4.39 | 4.39 | 5.02% | 512,094 |
| Jun 11, 2026 | 4.21 | 4.28 | 3.97 | 4.18 | 4.18 | -0.48% | 842,581 |
| Jun 10, 2026 | 4.12 | 4.33 | 4.12 | 4.20 | 4.20 | 0.48% | 545,166 |
| Jun 9, 2026 | 4.09 | 4.30 | 4.03 | 4.18 | 4.18 | 3.47% | 676,098 |
| Jun 8, 2026 | 4.03 | 4.10 | 4.00 | 4.04 | 4.04 | 2.02% | 514,021 |
| Jun 5, 2026 | 4.02 | 4.09 | 3.95 | 3.96 | 3.96 | -2.70% | 549,955 |
| Jun 4, 2026 | 4.03 | 4.17 | 4.03 | 4.07 | 4.07 | 1.50% | 503,713 |
| Jun 3, 2026 | 4.09 | 4.15 | 3.97 | 4.01 | 4.01 | -3.37% | 494,847 |
| Jun 2, 2026 | 4.10 | 4.27 | 4.04 | 4.15 | 4.15 | 0.48% | 835,218 |
| Jun 1, 2026 | 4.29 | 4.45 | 4.12 | 4.13 | 4.13 | -5.71% | 672,835 |
| May 29, 2026 | 4.50 | 4.59 | 4.38 | 4.38 | 4.38 | -2.67% | 478,084 |
| May 28, 2026 | 4.16 | 4.54 | 4.14 | 4.50 | 4.50 | 7.14% | 777,565 |
| May 27, 2026 | 4.06 | 4.36 | 4.06 | 4.20 | 4.20 | 3.45% | 905,967 |
| May 26, 2026 | 4.20 | 4.25 | 3.94 | 4.06 | 4.06 | -2.40% | 646,279 |
| May 22, 2026 | 4.10 | 4.33 | 4.09 | 4.16 | 4.16 | 1.96% | 677,699 |
| May 21, 2026 | 3.91 | 4.12 | 3.79 | 4.08 | 4.08 | 3.29% | 922,726 |
| May 20, 2026 | 3.85 | 3.98 | 3.71 | 3.95 | 3.95 | 1.80% | 1,202,014 |
| May 19, 2026 | 4.00 | 4.04 | 3.82 | 3.88 | 3.88 | -4.43% | 680,545 |
| 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 |
| Mar 19, 2026 | 4.33 | 4.35 | 4.14 | 4.30 | 4.30 | -2.05% | 511,316 |
| Mar 18, 2026 | 4.61 | 4.63 | 4.28 | 4.39 | 4.39 | -6.79% | 714,182 |
| Mar 17, 2026 | 4.64 | 4.71 | 4.33 | 4.71 | 4.71 | 5.37% | 836,753 |
| Mar 16, 2026 | 4.77 | 4.80 | 4.40 | 4.47 | 4.47 | -6.29% | 952,099 |
| Mar 13, 2026 | 4.73 | 4.81 | 4.66 | 4.77 | 4.77 | -0.63% | 901,595 |
| Mar 12, 2026 | 4.62 | 4.99 | 4.60 | 4.80 | 4.80 | 16.50% | 2,920,165 |
| Mar 11, 2026 | 4.05 | 4.22 | 4.05 | 4.12 | 4.12 | 2.23% | 1,034,552 |
| Mar 10, 2026 | 3.95 | 4.22 | 3.83 | 4.03 | 4.03 | 1.00% | 3,126,645 |
| Mar 9, 2026 | 3.96 | 4.05 | 3.77 | 3.99 | 3.99 | -1.24% | 1,218,792 |
| Mar 6, 2026 | 4.34 | 4.34 | 3.96 | 4.04 | 4.04 | -6.91% | 709,654 |
| Mar 5, 2026 | 4.41 | 4.43 | 4.22 | 4.34 | 4.34 | -3.13% | 467,740 |
| Mar 4, 2026 | 4.36 | 4.67 | 4.36 | 4.48 | 4.48 | 4.19% | 602,954 |
| Mar 3, 2026 | 4.33 | 4.43 | 4.15 | 4.30 | 4.30 | -4.66% | 672,270 |
| Mar 2, 2026 | 4.46 | 4.64 | 4.37 | 4.51 | 4.51 | -3.63% | 636,858 |
| Feb 27, 2026 | 4.75 | 4.80 | 4.44 | 4.68 | 4.68 | -2.50% | 576,329 |
| Feb 26, 2026 | 4.82 | 4.96 | 4.66 | 4.80 | 4.80 | -0.83% | 473,265 |
| Feb 25, 2026 | 4.92 | 5.00 | 4.74 | 4.84 | 4.84 | -0.82% | 601,409 |
| Feb 24, 2026 | 4.73 | 4.90 | 4.64 | 4.88 | 4.88 | 2.31% | 600,594 |
| Feb 23, 2026 | 4.62 | 4.79 | 4.51 | 4.77 | 4.77 | 2.14% | 607,709 |
| Feb 20, 2026 | 4.44 | 4.81 | 4.33 | 4.67 | 4.67 | 8.10% | 1,838,372 |
| Feb 19, 2026 | 4.20 | 4.48 | 4.07 | 4.32 | 4.32 | 7.46% | 1,272,767 |
| Feb 18, 2026 | 3.82 | 4.10 | 3.72 | 4.02 | 4.02 | 4.96% | 592,701 |
| Feb 17, 2026 | 3.79 | 3.87 | 3.68 | 3.83 | 3.83 | 0.79% | 222,970 |
| Feb 13, 2026 | 3.82 | 3.92 | 3.74 | 3.80 | 3.80 | -0.52% | 224,588 |
| 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% | 520,605 |
| Feb 10, 2026 | 3.73 | 3.92 | 3.70 | 3.85 | 3.85 | 2.94% | 413,376 |
| Feb 9, 2026 | 3.49 | 3.79 | 3.40 | 3.74 | 3.74 | 9.68% | 586,634 |
| Feb 6, 2026 | 3.28 | 3.48 | 3.28 | 3.41 | 3.41 | 4.60% | 361,805 |
| Feb 5, 2026 | 3.35 | 3.47 | 3.24 | 3.26 | 3.26 | -3.83% | 514,664 |
| Feb 4, 2026 | 3.72 | 3.73 | 3.32 | 3.39 | 3.39 | -8.13% | 695,600 |
| Feb 3, 2026 | 3.60 | 3.82 | 3.37 | 3.69 | 3.69 | 3.94% | 866,245 |