Fossil Group, Inc. (FOSL)
NASDAQ: FOSL · Real-Time Price · USD
4.560
-0.070 (-1.51%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Fossil Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.48 | 4.63 | 4.28 | 4.56 | 4.56 | -1.51% | 574,755 |
| 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% | 523,474 |
| Apr 23, 2026 | 5.32 | 5.33 | 4.97 | 5.00 | 5.00 | -5.84% | 765,951 |
| Apr 22, 2026 | 5.50 | 5.51 | 5.24 | 5.31 | 5.31 | -2.21% | 552,020 |
| Apr 21, 2026 | 5.60 | 5.64 | 5.39 | 5.43 | 5.43 | -3.21% | 460,199 |
| Apr 20, 2026 | 5.60 | 5.73 | 5.50 | 5.61 | 5.61 | 0.18% | 729,601 |
| Apr 17, 2026 | 5.65 | 5.75 | 5.55 | 5.60 | 5.60 | 0.72% | 694,673 |
| Apr 16, 2026 | 5.48 | 5.73 | 5.36 | 5.56 | 5.56 | 1.46% | 740,479 |
| Apr 15, 2026 | 5.33 | 5.49 | 5.31 | 5.48 | 5.48 | 2.62% | 955,519 |
| Apr 14, 2026 | 5.20 | 5.36 | 5.17 | 5.34 | 5.34 | 3.29% | 611,991 |
| 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% | 569,234 |
| Apr 9, 2026 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | 1.92% | 753,149 |
| Apr 8, 2026 | 4.99 | 5.23 | 4.92 | 5.20 | 5.20 | 8.33% | 2,002,108 |
| Apr 7, 2026 | 4.83 | 4.90 | 4.63 | 4.80 | 4.80 | -1.03% | 791,193 |
| Apr 6, 2026 | 4.63 | 4.95 | 4.50 | 4.85 | 4.85 | 4.30% | 811,447 |
| Apr 2, 2026 | 4.46 | 4.70 | 4.38 | 4.65 | 4.65 | 2.65% | 482,958 |
| Apr 1, 2026 | 4.33 | 4.60 | 4.33 | 4.53 | 4.53 | 5.10% | 427,922 |
| Mar 31, 2026 | 4.10 | 4.32 | 4.08 | 4.31 | 4.31 | 6.68% | 371,391 |
| Mar 30, 2026 | 4.04 | 4.09 | 3.98 | 4.04 | 4.04 | 1.51% | 510,106 |
| Mar 27, 2026 | 4.06 | 4.07 | 3.95 | 3.98 | 3.98 | -1.97% | 317,035 |
| Mar 26, 2026 | 4.10 | 4.20 | 4.01 | 4.06 | 4.06 | -0.98% | 355,641 |
| Mar 25, 2026 | 4.12 | 4.19 | 4.00 | 4.10 | 4.10 | 0.74% | 425,723 |
| Mar 24, 2026 | 4.04 | 4.10 | 3.86 | 4.07 | 4.07 | 0.74% | 680,365 |
| Mar 23, 2026 | 4.01 | 4.32 | 3.97 | 4.04 | 4.04 | 1.25% | 786,289 |
| Mar 20, 2026 | 4.24 | 4.24 | 3.97 | 3.99 | 3.99 | -7.21% | 813,792 |
| Mar 19, 2026 | 4.33 | 4.35 | 4.14 | 4.30 | 4.30 | -2.05% | 510,911 |
| Mar 18, 2026 | 4.61 | 4.63 | 4.28 | 4.39 | 4.39 | -6.79% | 714,181 |
| Mar 17, 2026 | 4.64 | 4.71 | 4.33 | 4.71 | 4.71 | 5.37% | 831,761 |
| Mar 16, 2026 | 4.77 | 4.80 | 4.40 | 4.47 | 4.47 | -6.29% | 951,800 |
| Mar 13, 2026 | 4.73 | 4.81 | 4.66 | 4.77 | 4.77 | -0.63% | 901,379 |
| Mar 12, 2026 | 4.62 | 4.99 | 4.60 | 4.80 | 4.80 | 16.50% | 2,909,190 |
| Mar 11, 2026 | 4.05 | 4.22 | 4.05 | 4.12 | 4.12 | 2.23% | 1,030,632 |
| 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 |
| Feb 2, 2026 | 3.47 | 3.63 | 3.39 | 3.55 | 3.55 | 2.31% | 631,052 |
| Jan 30, 2026 | 3.71 | 3.71 | 3.39 | 3.47 | 3.47 | -6.72% | 554,947 |
| Jan 29, 2026 | 3.77 | 3.90 | 3.68 | 3.72 | 3.72 | -2.36% | 541,446 |
| Jan 28, 2026 | 3.97 | 4.11 | 3.75 | 3.81 | 3.81 | -4.27% | 563,615 |
| Jan 27, 2026 | 3.60 | 4.49 | 3.60 | 3.98 | 3.98 | 12.75% | 2,705,078 |
| Jan 26, 2026 | 3.66 | 3.66 | 3.40 | 3.53 | 3.53 | -2.75% | 506,760 |
| Jan 23, 2026 | 3.70 | 3.79 | 3.54 | 3.63 | 3.63 | -3.20% | 423,494 |
| 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 |