FOSL Historical Prices
Fossil Group, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
7.39
Period low
1.70
Period change
+222.33%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.77 | 6.96 | 6.53 | 6.64 | -3.07% | 579,760 |
| Oct 29, 2026 | 6.69 | 6.86 | 6.65 | 6.85 | +3.01% | 503,936 |
| Oct 28, 2026 | 6.64 | 6.82 | 6.59 | 6.65 | -0.15% | 433,469 |
| Oct 27, 2026 | 6.51 | 6.67 | 6.33 | 6.66 | +3.90% | 538,249 |
| Oct 26, 2026 | 6.60 | 6.63 | 6.34 | 6.41 | -2.88% | 504,560 |
| Oct 23, 2026 | 6.42 | 6.61 | 6.29 | 6.60 | +0.76% | 604,460 |
| Oct 22, 2026 | 6.65 | 6.84 | 6.46 | 6.55 | -2.96% | 706,366 |
| Oct 21, 2026 | 6.81 | 7.05 | 6.66 | 6.75 | -0.88% | 1,452,850 |
| Oct 20, 2026 | 6.80 | 6.83 | 6.61 | 6.81 | +0.89% | 1,313,959 |
| Oct 19, 2026 | 6.94 | 7.01 | 6.67 | 6.75 | -2.46% | 693,487 |
| Oct 16, 2026 | 6.92 | 7.24 | 6.83 | 6.92 | +0.58% | 798,237 |
| Oct 15, 2026 | 6.84 | 7.02 | 6.78 | 6.88 | -0.29% | 545,981 |
| Oct 14, 2026 | 7.01 | 7.20 | 6.78 | 6.90 | -3.50% | 579,728 |
| Oct 13, 2026 | 7.17 | 7.39 | 6.99 | 7.15 | +0.00% | 914,428 |
| Oct 12, 2026 | 7.15 | 7.29 | 7.01 | 7.15 | +0.00% | 609,003 |
| Oct 9, 2026 | 6.95 | 7.29 | 6.89 | 7.15 | +2.14% | 630,052 |
| Oct 8, 2026 | 7.01 | 7.14 | 6.91 | 7.00 | -1.13% | 588,811 |
| Oct 7, 2026 | 7.06 | 7.14 | 6.88 | 7.08 | +0.28% | 610,087 |
| Oct 6, 2026 | 7.17 | 7.30 | 7.04 | 7.06 | -2.22% | 691,513 |
| Oct 5, 2026 | 6.85 | 7.33 | 6.84 | 7.22 | +6.18% | 1,613,936 |
| Oct 2, 2026 | 6.95 | 7.06 | 6.45 | 6.80 | +0.00% | 1,110,691 |
| Oct 1, 2026 | 6.55 | 7.00 | 6.30 | 6.80 | +3.50% | 1,453,074 |
| Sep 30, 2026 | 6.21 | 6.71 | 6.18 | 6.57 | +6.66% | 1,414,980 |
| Sep 29, 2026 | 6.05 | 6.20 | 5.94 | 6.16 | +2.33% | 477,492 |
| Sep 28, 2026 | 6.05 | 6.20 | 5.96 | 6.02 | -2.90% | 426,204 |
| Sep 25, 2026 | 6.07 | 6.25 | 5.89 | 6.20 | +5.98% | 641,033 |
| Sep 24, 2026 | 6.15 | 6.28 | 5.72 | 5.85 | -5.19% | 850,144 |
| Sep 23, 2026 | 6.36 | 6.38 | 6.15 | 6.17 | -3.74% | 487,525 |
| Sep 22, 2026 | 5.92 | 6.50 | 5.92 | 6.41 | +9.39% | 1,188,784 |
| Sep 21, 2026 | 5.50 | 5.87 | 5.50 | 5.86 | +7.13% | 717,278 |
| Sep 18, 2026 | 5.63 | 5.63 | 5.39 | 5.47 | -2.84% | 1,367,768 |
| Sep 17, 2026 | 5.46 | 5.80 | 5.46 | 5.63 | +5.83% | 876,981 |
| Sep 16, 2026 | 5.10 | 5.35 | 5.05 | 5.32 | +5.56% | 613,483 |
| Sep 15, 2026 | 4.94 | 5.06 | 4.85 | 5.04 | +1.41% | 343,562 |
| Sep 14, 2026 | 4.64 | 5.01 | 4.57 | 4.97 | +5.07% | 471,963 |
| Sep 11, 2026 | 4.56 | 4.89 | 4.54 | 4.73 | +5.35% | 725,464 |
| Sep 10, 2026 | 4.96 | 4.99 | 4.33 | 4.49 | -7.61% | 1,935,747 |
| Sep 9, 2026 | 5.05 | 5.10 | 4.85 | 4.86 | -4.89% | 592,158 |
| Sep 8, 2026 | 5.15 | 5.17 | 5.01 | 5.11 | -0.78% | 480,282 |
| Sep 4, 2026 | 5.06 | 5.29 | 5.06 | 5.15 | +0.39% | 387,672 |
| Sep 3, 2026 | 5.14 | 5.18 | 5.02 | 5.13 | +1.79% | 487,585 |
| Sep 2, 2026 | 4.91 | 5.16 | 4.89 | 5.04 | +1.41% | 474,058 |
| Aug 31, 2026 | 5.26 | 5.32 | 4.96 | 4.97 | -7.10% | 1,087,878 |
| Aug 28, 2026 | 5.40 | 5.41 | 5.21 | 5.35 | -0.56% | 417,905 |
| Aug 27, 2026 | 5.40 | 5.50 | 5.34 | 5.38 | -0.74% | 768,018 |
| Aug 26, 2026 | 5.43 | 5.50 | 5.35 | 5.42 | -0.73% | 587,446 |
| Aug 25, 2026 | 5.58 | 5.63 | 5.36 | 5.46 | -1.97% | 619,409 |
| Aug 24, 2026 | 5.81 | 6.05 | 5.52 | 5.57 | -0.71% | 823,302 |
| Aug 21, 2026 | 5.65 | 5.78 | 5.54 | 5.61 | +0.54% | 611,131 |
| Aug 20, 2026 | 5.60 | 5.73 | 5.44 | 5.58 | -1.93% | 655,224 |
| Aug 19, 2026 | 5.54 | 5.86 | 5.54 | 5.69 | +3.45% | 550,974 |
| Aug 18, 2026 | 5.78 | 5.78 | 5.35 | 5.50 | -4.18% | 895,888 |
| Aug 17, 2026 | 5.50 | 5.76 | 5.48 | 5.74 | +3.05% | 812,624 |
| Aug 14, 2026 | 5.64 | 5.64 | 5.29 | 5.57 | -0.18% | 913,581 |
| Aug 13, 2026 | 5.87 | 6.25 | 5.16 | 5.58 | +5.88% | 2,373,787 |
| Aug 12, 2026 | 5.26 | 5.38 | 5.15 | 5.27 | +0.57% | 1,152,085 |
| Aug 11, 2026 | 5.35 | 5.44 | 5.13 | 5.24 | -2.24% | 840,813 |
| Aug 10, 2026 | 5.34 | 5.60 | 5.30 | 5.36 | -0.37% | 780,136 |
| Aug 7, 2026 | 5.97 | 5.97 | 5.17 | 5.38 | -7.56% | 1,486,098 |
| Aug 6, 2026 | 5.86 | 6.07 | 5.75 | 5.82 | -1.52% | 709,785 |
| Aug 5, 2026 | 6.07 | 6.16 | 5.86 | 5.91 | -2.96% | 844,076 |
| Aug 4, 2026 | 5.81 | 6.12 | 5.64 | 6.09 | +3.40% | 1,309,699 |
| Aug 3, 2026 | 4.98 | 6.15 | 4.95 | 5.89 | +18.99% | 2,721,699 |
| Jul 31, 2026 | 4.86 | 5.02 | 4.67 | 4.95 | +1.64% | 867,836 |
| Jul 30, 2026 | 4.53 | 5.42 | 4.53 | 4.87 | +10.68% | 2,172,380 |
| Jul 29, 2026 | 4.44 | 4.49 | 4.20 | 4.40 | -0.90% | 586,209 |
| Jul 28, 2026 | 4.21 | 4.46 | 4.21 | 4.44 | +5.46% | 820,144 |
| Jul 27, 2026 | 4.07 | 4.21 | 4.03 | 4.21 | +3.95% | 848,090 |
| Jul 24, 2026 | 4.00 | 4.11 | 3.88 | 4.05 | +1.50% | 631,059 |
| Jul 23, 2026 | 4.09 | 4.11 | 3.95 | 3.99 | -4.09% | 1,161,930 |
| Jul 22, 2026 | 4.15 | 4.21 | 4.10 | 4.16 | +0.24% | 435,935 |
| Jul 21, 2026 | 4.05 | 4.20 | 4.05 | 4.15 | +2.47% | 445,662 |
| Jul 20, 2026 | 4.16 | 4.18 | 4.05 | 4.05 | -2.17% | 311,143 |
| Jul 17, 2026 | 4.14 | 4.19 | 4.04 | 4.14 | -1.66% | 405,672 |
| Jul 16, 2026 | 4.00 | 4.23 | 4.00 | 4.21 | +5.25% | 813,268 |
| Jul 15, 2026 | 4.05 | 4.06 | 3.85 | 4.00 | -0.74% | 931,734 |
| Jul 14, 2026 | 4.15 | 4.21 | 4.03 | 4.03 | -2.18% | 540,158 |
| Jul 13, 2026 | 4.13 | 4.22 | 4.08 | 4.12 | -0.24% | 495,842 |
| Jul 10, 2026 | 4.05 | 4.17 | 4.05 | 4.13 | +1.23% | 2,333,083 |
| Jul 9, 2026 | 4.07 | 4.13 | 4.05 | 4.08 | -0.49% | 507,736 |
| Jul 8, 2026 | 4.09 | 4.17 | 4.01 | 4.10 | -0.49% | 538,041 |
| Jul 7, 2026 | 4.13 | 4.17 | 4.05 | 4.12 | -0.72% | 667,461 |
| Jul 6, 2026 | 4.18 | 4.25 | 4.10 | 4.15 | -1.89% | 544,621 |
| Jul 2, 2026 | 4.24 | 4.30 | 4.11 | 4.23 | +0.00% | 707,881 |
| Jul 1, 2026 | 4.13 | 4.25 | 4.11 | 4.23 | +2.17% | 609,595 |
| Jun 30, 2026 | 4.26 | 4.27 | 4.05 | 4.14 | -3.50% | 669,299 |
| Jun 29, 2026 | 4.36 | 4.38 | 4.21 | 4.29 | -1.61% | 784,562 |
| Jun 26, 2026 | 4.18 | 4.42 | 4.17 | 4.36 | +4.56% | 6,843,009 |
| Jun 25, 2026 | 4.04 | 4.18 | 4.00 | 4.17 | +3.47% | 1,013,695 |
| Jun 24, 2026 | 4.01 | 4.11 | 3.94 | 4.03 | +0.50% | 699,101 |
| Jun 23, 2026 | 4.15 | 4.17 | 4.00 | 4.01 | -3.84% | 546,800 |
| Jun 22, 2026 | 4.29 | 4.36 | 4.11 | 4.17 | -2.80% | 612,429 |
| Jun 18, 2026 | 4.20 | 4.29 | 4.17 | 4.29 | +2.63% | 716,483 |
| Jun 17, 2026 | 4.41 | 4.54 | 4.16 | 4.18 | -5.22% | 652,764 |
| Jun 16, 2026 | 4.33 | 4.51 | 4.28 | 4.41 | +2.80% | 1,177,182 |
| Jun 15, 2026 | 4.44 | 4.68 | 4.27 | 4.29 | -2.28% | 800,305 |
| Jun 12, 2026 | 4.24 | 4.50 | 4.22 | 4.39 | +5.02% | 512,094 |
| Jun 11, 2026 | 4.21 | 4.28 | 3.96 | 4.18 | -0.48% | 842,581 |
| Jun 10, 2026 | 4.12 | 4.33 | 4.12 | 4.20 | +0.48% | 545,166 |
| Jun 9, 2026 | 4.09 | 4.29 | 4.03 | 4.18 | +3.47% | 676,098 |
| Jun 8, 2026 | 4.03 | 4.10 | 4.00 | 4.04 | +2.02% | 514,021 |
| Jun 5, 2026 | 4.02 | 4.09 | 3.95 | 3.96 | -2.70% | 549,956 |
| Jun 4, 2026 | 4.03 | 4.17 | 4.03 | 4.07 | +1.50% | 503,713 |
| Jun 3, 2026 | 4.09 | 4.15 | 3.97 | 4.01 | -3.37% | 494,847 |
| Jun 2, 2026 | 4.10 | 4.26 | 4.04 | 4.15 | +0.48% | 835,219 |
| Jun 1, 2026 | 4.29 | 4.45 | 4.12 | 4.13 | -5.71% | 672,836 |
| May 29, 2026 | 4.50 | 4.58 | 4.38 | 4.38 | -2.67% | 478,085 |
| May 28, 2026 | 4.16 | 4.54 | 4.14 | 4.50 | +7.14% | 777,503 |
| May 27, 2026 | 4.06 | 4.36 | 4.06 | 4.20 | +3.45% | 905,968 |
| May 26, 2026 | 4.20 | 4.25 | 3.94 | 4.06 | -2.40% | 646,280 |
| May 22, 2026 | 4.10 | 4.33 | 4.09 | 4.16 | +1.96% | 677,699 |
| May 21, 2026 | 3.91 | 4.12 | 3.79 | 4.08 | +3.29% | 922,727 |
| May 20, 2026 | 3.85 | 3.98 | 3.71 | 3.95 | +1.80% | 1,202,015 |
| May 19, 2026 | 4.00 | 4.04 | 3.82 | 3.88 | -4.43% | 680,545 |
| May 18, 2026 | 4.04 | 4.20 | 3.94 | 4.06 | +0.00% | 1,354,937 |
| May 15, 2026 | 4.33 | 4.37 | 3.87 | 4.06 | -6.67% | 1,439,790 |
| May 14, 2026 | 4.65 | 4.65 | 3.85 | 4.35 | +6.10% | 2,359,658 |
| May 13, 2026 | 4.05 | 4.14 | 3.73 | 4.10 | +3.80% | 1,517,863 |
| May 12, 2026 | 4.35 | 4.35 | 3.71 | 3.95 | -11.24% | 1,931,839 |
| May 11, 2026 | 4.42 | 4.50 | 4.28 | 4.45 | +0.45% | 572,754 |
| May 8, 2026 | 4.51 | 4.52 | 4.36 | 4.43 | -1.34% | 388,938 |
| May 7, 2026 | 4.47 | 4.62 | 4.39 | 4.49 | +0.67% | 434,278 |
| May 6, 2026 | 4.37 | 4.49 | 4.31 | 4.46 | +3.48% | 656,183 |
| May 5, 2026 | 4.40 | 4.46 | 4.26 | 4.31 | -0.69% | 473,261 |
| May 4, 2026 | 4.32 | 4.54 | 4.29 | 4.34 | +0.46% | 561,508 |
| May 1, 2026 | 4.44 | 4.48 | 4.30 | 4.32 | -2.48% | 555,759 |
| Apr 30, 2026 | 4.45 | 4.48 | 4.33 | 4.43 | -0.23% | 485,027 |
| Apr 29, 2026 | 4.56 | 4.59 | 4.38 | 4.44 | -2.63% | 468,704 |
| Apr 28, 2026 | 4.48 | 4.63 | 4.28 | 4.56 | -1.51% | 574,880 |
| Apr 27, 2026 | 4.72 | 4.82 | 4.51 | 4.63 | -2.32% | 623,402 |
| Apr 24, 2026 | 5.01 | 5.04 | 4.74 | 4.74 | -5.20% | 524,545 |
| Apr 23, 2026 | 5.32 | 5.33 | 4.97 | 5.00 | -5.84% | 766,010 |
| Apr 22, 2026 | 5.50 | 5.50 | 5.24 | 5.31 | -2.21% | 552,024 |
| Apr 21, 2026 | 5.60 | 5.63 | 5.39 | 5.43 | -3.21% | 460,201 |
| Apr 20, 2026 | 5.60 | 5.73 | 5.50 | 5.61 | +0.18% | 735,198 |
| Apr 17, 2026 | 5.65 | 5.75 | 5.55 | 5.60 | +0.72% | 694,677 |
| Apr 16, 2026 | 5.48 | 5.73 | 5.36 | 5.56 | +1.46% | 740,489 |
| Apr 15, 2026 | 5.33 | 5.49 | 5.31 | 5.48 | +2.62% | 955,535 |
| Apr 14, 2026 | 5.20 | 5.36 | 5.17 | 5.34 | +3.29% | 611,993 |
| Apr 13, 2026 | 5.11 | 5.21 | 5.03 | 5.17 | +0.58% | 530,369 |
| Apr 10, 2026 | 5.32 | 5.36 | 5.11 | 5.14 | -3.02% | 569,504 |
| Apr 9, 2026 | 5.20 | 5.40 | 5.20 | 5.30 | +1.92% | 753,161 |
| Apr 8, 2026 | 4.99 | 5.23 | 4.92 | 5.20 | +8.33% | 2,004,084 |
| Apr 7, 2026 | 4.83 | 4.90 | 4.63 | 4.80 | -1.03% | 791,196 |
| Apr 6, 2026 | 4.63 | 4.95 | 4.50 | 4.85 | +4.30% | 811,487 |
| Apr 2, 2026 | 4.46 | 4.70 | 4.38 | 4.65 | +2.65% | 483,297 |
| Apr 1, 2026 | 4.33 | 4.60 | 4.33 | 4.53 | +5.10% | 427,929 |
| Mar 31, 2026 | 4.10 | 4.32 | 4.08 | 4.31 | +6.68% | 374,205 |
| Mar 30, 2026 | 4.04 | 4.09 | 3.98 | 4.04 | +1.51% | 510,208 |
| Mar 27, 2026 | 4.06 | 4.07 | 3.95 | 3.98 | -1.97% | 321,419 |
| Mar 26, 2026 | 4.10 | 4.20 | 4.01 | 4.06 | -0.98% | 355,647 |
| Mar 25, 2026 | 4.12 | 4.19 | 4.00 | 4.10 | +0.74% | 426,313 |
| Mar 24, 2026 | 4.04 | 4.10 | 3.86 | 4.07 | +0.74% | 680,522 |
| Mar 23, 2026 | 4.01 | 4.32 | 3.97 | 4.04 | +1.25% | 786,402 |
| Mar 20, 2026 | 4.24 | 4.24 | 3.97 | 3.99 | -7.21% | 830,966 |
| Mar 19, 2026 | 4.33 | 4.35 | 4.14 | 4.30 | -2.05% | 511,316 |
| Mar 18, 2026 | 4.61 | 4.63 | 4.28 | 4.39 | -6.79% | 714,182 |
| Mar 17, 2026 | 4.64 | 4.71 | 4.33 | 4.71 | +5.37% | 836,754 |
| Mar 16, 2026 | 4.77 | 4.80 | 4.40 | 4.47 | -6.29% | 952,100 |
| Mar 13, 2026 | 4.72 | 4.80 | 4.66 | 4.77 | -0.63% | 901,595 |
| Mar 12, 2026 | 4.62 | 4.99 | 4.60 | 4.80 | +16.50% | 2,920,165 |
| Mar 11, 2026 | 4.05 | 4.22 | 4.05 | 4.12 | +2.23% | 1,034,552 |
| Mar 10, 2026 | 3.95 | 4.22 | 3.83 | 4.03 | +1.00% | 3,126,646 |
| Mar 9, 2026 | 3.96 | 4.04 | 3.77 | 3.99 | -1.24% | 1,218,793 |
| Mar 6, 2026 | 4.34 | 4.34 | 3.96 | 4.04 | -6.91% | 709,655 |
| Mar 5, 2026 | 4.41 | 4.43 | 4.21 | 4.34 | -3.13% | 467,741 |
| Mar 4, 2026 | 4.36 | 4.67 | 4.36 | 4.48 | +4.19% | 602,954 |
| Mar 3, 2026 | 4.33 | 4.43 | 4.15 | 4.30 | -4.66% | 672,270 |
| Mar 2, 2026 | 4.46 | 4.64 | 4.37 | 4.51 | -3.63% | 636,859 |
| Feb 27, 2026 | 4.75 | 4.79 | 4.44 | 4.68 | -2.50% | 576,329 |
| Feb 26, 2026 | 4.82 | 4.96 | 4.66 | 4.80 | -0.83% | 473,266 |
| Feb 25, 2026 | 4.92 | 5.00 | 4.74 | 4.84 | -0.82% | 601,409 |
| Feb 24, 2026 | 4.73 | 4.90 | 4.64 | 4.88 | +2.31% | 600,595 |
| Feb 23, 2026 | 4.62 | 4.79 | 4.50 | 4.77 | +2.14% | 607,710 |
| Feb 20, 2026 | 4.44 | 4.81 | 4.33 | 4.67 | +8.10% | 1,838,372 |
| Feb 19, 2026 | 4.20 | 4.48 | 4.07 | 4.32 | +7.46% | 1,272,767 |
| Feb 18, 2026 | 3.82 | 4.09 | 3.72 | 4.02 | +4.96% | 592,701 |
| Feb 17, 2026 | 3.79 | 3.87 | 3.67 | 3.83 | +0.79% | 222,970 |
| Feb 13, 2026 | 3.82 | 3.92 | 3.74 | 3.80 | -0.52% | 224,588 |
| Feb 12, 2026 | 3.96 | 3.96 | 3.61 | 3.82 | -2.55% | 396,686 |
| Feb 11, 2026 | 3.89 | 3.92 | 3.68 | 3.92 | +1.82% | 520,605 |
| Feb 10, 2026 | 3.73 | 3.92 | 3.70 | 3.85 | +2.94% | 413,376 |
| Feb 9, 2026 | 3.49 | 3.79 | 3.40 | 3.74 | +9.68% | 586,634 |
| Feb 6, 2026 | 3.28 | 3.48 | 3.27 | 3.41 | +4.60% | 361,805 |
| Feb 5, 2026 | 3.35 | 3.46 | 3.24 | 3.26 | -3.83% | 514,664 |
| Feb 4, 2026 | 3.72 | 3.73 | 3.32 | 3.39 | -8.13% | 695,600 |
| Feb 3, 2026 | 3.60 | 3.82 | 3.37 | 3.69 | +3.94% | 866,245 |
| Feb 2, 2026 | 3.47 | 3.63 | 3.39 | 3.55 | +2.31% | 631,052 |
| Jan 30, 2026 | 3.71 | 3.71 | 3.38 | 3.47 | -6.72% | 554,947 |
| Jan 29, 2026 | 3.77 | 3.90 | 3.67 | 3.72 | -2.36% | 541,446 |
| Jan 28, 2026 | 3.97 | 4.11 | 3.75 | 3.81 | -4.27% | 563,615 |
| Jan 27, 2026 | 3.60 | 4.49 | 3.60 | 3.98 | +12.75% | 2,705,078 |
| Jan 26, 2026 | 3.66 | 3.66 | 3.40 | 3.53 | -2.75% | 506,760 |
| Jan 23, 2026 | 3.70 | 3.79 | 3.54 | 3.63 | -3.20% | 423,494 |
| Jan 22, 2026 | 3.74 | 4.01 | 3.74 | 3.75 | +1.08% | 375,702 |
| Jan 21, 2026 | 3.71 | 3.79 | 3.66 | 3.71 | -0.27% | 310,004 |
| Jan 20, 2026 | 3.98 | 4.00 | 3.69 | 3.72 | -9.27% | 572,213 |
| Jan 16, 2026 | 3.81 | 4.12 | 3.74 | 4.10 | +6.77% | 693,263 |
| Jan 15, 2026 | 3.68 | 3.87 | 3.61 | 3.84 | +3.50% | 323,607 |
| Jan 14, 2026 | 3.76 | 3.79 | 3.67 | 3.71 | -2.62% | 360,474 |
| Jan 13, 2026 | 3.72 | 3.92 | 3.70 | 3.81 | +2.14% | 431,040 |
| Jan 12, 2026 | 3.80 | 3.88 | 3.63 | 3.73 | -2.61% | 556,260 |
| Jan 9, 2026 | 3.83 | 3.87 | 3.55 | 3.83 | +0.00% | 459,182 |
| Jan 8, 2026 | 3.64 | 3.88 | 3.57 | 3.83 | +4.64% | 650,121 |
| Jan 7, 2026 | 3.67 | 3.71 | 3.52 | 3.66 | -0.54% | 436,171 |
| Jan 6, 2026 | 3.79 | 3.89 | 3.67 | 3.68 | -2.90% | 214,965 |
| Jan 5, 2026 | 3.82 | 3.88 | 3.69 | 3.79 | -0.79% | 233,126 |
| Jan 2, 2026 | 3.72 | 3.85 | 3.68 | 3.82 | +1.60% | 338,766 |
| Dec 31, 2025 | 3.90 | 3.90 | 3.71 | 3.76 | -3.09% | 343,556 |
| Dec 30, 2025 | 3.87 | 3.93 | 3.77 | 3.88 | -0.51% | 559,688 |
| Dec 29, 2025 | 3.85 | 3.90 | 3.75 | 3.90 | +1.30% | 358,121 |
| Dec 26, 2025 | 3.68 | 4.00 | 3.61 | 3.85 | +4.34% | 701,933 |
| Dec 24, 2025 | 3.72 | 3.72 | 3.62 | 3.69 | -0.81% | 155,171 |
| Dec 23, 2025 | 3.63 | 3.77 | 3.56 | 3.72 | +1.92% | 315,456 |
| Dec 22, 2025 | 3.71 | 3.85 | 3.58 | 3.65 | -1.08% | 401,778 |
| Dec 19, 2025 | 3.52 | 3.73 | 3.46 | 3.69 | +4.24% | 885,176 |
| Dec 18, 2025 | 3.70 | 3.70 | 3.43 | 3.54 | -3.28% | 363,835 |
| Dec 17, 2025 | 3.46 | 3.78 | 3.46 | 3.66 | +5.78% | 460,520 |
| Dec 16, 2025 | 3.68 | 3.74 | 3.33 | 3.46 | -9.19% | 629,996 |
| Dec 15, 2025 | 4.02 | 4.07 | 3.75 | 3.81 | -2.31% | 422,191 |
| Dec 12, 2025 | 3.85 | 3.95 | 3.81 | 3.90 | +1.56% | 385,965 |
| Dec 11, 2025 | 3.85 | 3.96 | 3.79 | 3.84 | -0.52% | 435,057 |
| Dec 10, 2025 | 3.94 | 3.97 | 3.79 | 3.86 | -3.26% | 600,335 |
| Dec 9, 2025 | 3.75 | 4.11 | 3.74 | 3.99 | +6.40% | 775,373 |
| Dec 8, 2025 | 3.80 | 3.80 | 3.61 | 3.75 | -0.27% | 599,692 |
| Dec 5, 2025 | 3.84 | 4.13 | 3.73 | 3.76 | +4.74% | 1,166,280 |
| Dec 4, 2025 | 3.73 | 3.75 | 3.53 | 3.59 | -4.27% | 535,952 |
| Dec 3, 2025 | 3.44 | 3.75 | 3.43 | 3.75 | +9.65% | 1,088,062 |
| Dec 2, 2025 | 3.35 | 3.61 | 3.27 | 3.42 | +9.27% | 1,377,621 |
| Dec 1, 2025 | 2.97 | 3.42 | 2.90 | 3.13 | +3.99% | 1,523,223 |
| Nov 28, 2025 | 3.05 | 3.05 | 2.88 | 3.01 | -1.31% | 467,651 |
| Nov 26, 2025 | 2.92 | 3.20 | 2.92 | 3.05 | +3.39% | 1,053,175 |
| Nov 25, 2025 | 2.68 | 3.02 | 2.65 | 2.95 | +17.53% | 2,471,292 |
| Nov 24, 2025 | 2.36 | 2.60 | 2.36 | 2.51 | +4.15% | 1,200,782 |
| Nov 21, 2025 | 2.20 | 2.46 | 2.15 | 2.41 | +9.05% | 834,595 |
| Nov 20, 2025 | 2.27 | 2.65 | 2.17 | 2.21 | +8.87% | 3,501,379 |
| Nov 19, 2025 | 1.88 | 2.04 | 1.79 | 2.03 | +6.84% | 678,173 |
| Nov 18, 2025 | 1.82 | 1.90 | 1.70 | 1.90 | +6.15% | 1,327,103 |
| Nov 17, 2025 | 1.90 | 1.94 | 1.71 | 1.79 | -6.04% | 1,884,601 |
| Nov 14, 2025 | 1.80 | 1.96 | 1.70 | 1.91 | -9.29% | 2,908,197 |
| Nov 13, 2025 | 2.29 | 2.32 | 2.08 | 2.10 | -9.09% | 1,170,133 |
| Nov 12, 2025 | 2.23 | 2.32 | 2.10 | 2.31 | +8.96% | 868,810 |
| Nov 11, 2025 | 1.96 | 2.15 | 1.96 | 2.12 | +6.00% | 487,360 |
| Nov 10, 2025 | 1.92 | 2.01 | 1.90 | 2.00 | +5.26% | 604,911 |
| Nov 7, 2025 | 1.80 | 1.95 | 1.79 | 1.90 | +5.56% | 681,684 |
| Nov 6, 2025 | 2.06 | 2.06 | 1.78 | 1.80 | -12.20% | 687,431 |
| Nov 5, 2025 | 1.95 | 2.09 | 1.95 | 2.05 | +4.59% | 266,165 |
| Nov 4, 2025 | 2.04 | 2.04 | 1.90 | 1.96 | -4.85% | 475,819 |
| Nov 3, 2025 | 2.14 | 2.14 | 2.02 | 2.06 | -0.96% | 204,378 |
Daily open, high, low, close and volume for Fossil Group, Inc. (FOSL). Showing 249 trading days. Unadjusted prices.