NASDAQ : FOSL
Fossil Group, Inc. — Price history
Consumer Discretionary · Footwear & Accessories · United States
Last price 6.85 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 387.97M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fossil Group, Inc. (FOSL) closed at 6.64 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.77 | 6.96 | 6.53 | 6.64 | 579,741 | -3.07% |
| 2026-10-29 | 6.69 | 6.86 | 6.65 | 6.85 | 503,936 | +3.01% |
| 2026-10-28 | 6.64 | 6.82 | 6.59 | 6.65 | 433,469 | -0.15% |
| 2026-10-27 | 6.51 | 6.67 | 6.33 | 6.66 | 538,248 | +3.90% |
| 2026-10-26 | 6.6 | 6.635 | 6.34 | 6.41 | 504,560 | -2.88% |
| 2026-10-23 | 6.42 | 6.61 | 6.29 | 6.6 | 604,460 | +0.76% |
| 2026-10-22 | 6.65 | 6.84 | 6.46 | 6.55 | 706,365 | -2.96% |
| 2026-10-21 | 6.81 | 7.055 | 6.66 | 6.75 | 1,453,014 | -0.88% |
| 2026-10-20 | 6.805 | 6.835 | 6.61 | 6.81 | 513,959 | +0.89% |
| 2026-10-19 | 6.94 | 7.01 | 6.665 | 6.75 | 693,487 | -2.46% |
| 2026-10-16 | 6.92 | 7.24 | 6.835 | 6.92 | 798,237 | +0.58% |
| 2026-10-15 | 6.84 | 7.02 | 6.78 | 6.88 | 545,980 | -0.29% |
| 2026-10-14 | 7.01 | 7.195 | 6.78 | 6.9 | 579,728 | -3.50% |
| 2026-10-13 | 7.17 | 7.389 | 6.992 | 7.15 | 912,305 | +0.00% |
| 2026-10-12 | 7.15 | 7.29 | 7.012 | 7.15 | 609,002 | +0.00% |
| 2026-10-09 | 6.95 | 7.29 | 6.89 | 7.15 | 630,051 | +2.14% |
| 2026-10-08 | 7.01 | 7.14 | 6.909 | 7 | 588,811 | -1.13% |
| 2026-10-07 | 7.06 | 7.145 | 6.88 | 7.08 | 610,087 | +0.28% |
| 2026-10-06 | 7.17 | 7.3 | 7.04 | 7.06 | 691,513 | -2.22% |
| 2026-10-05 | 6.85 | 7.33 | 6.845 | 7.22 | 1,613,935 | +6.18% |
| 2026-10-02 | 6.95 | 7.06 | 6.45 | 6.8 | 1,110,691 | +0.00% |
| 2026-10-01 | 6.55 | 6.998 | 6.302 | 6.8 | 1,453,073 | +3.50% |
| 2026-09-30 | 6.21 | 6.715 | 6.18 | 6.57 | 1,414,979 | +6.66% |
| 2026-09-29 | 6.05 | 6.2 | 5.94 | 6.16 | 477,492 | +2.33% |
| 2026-09-28 | 6.05 | 6.195 | 5.962 | 6.02 | 426,203 | -2.90% |
| 2026-09-25 | 6.07 | 6.25 | 5.89 | 6.2 | 641,033 | +5.98% |
| 2026-09-24 | 6.15 | 6.275 | 5.72 | 5.85 | 850,143 | -5.19% |
| 2026-09-23 | 6.36 | 6.38 | 6.15 | 6.17 | 487,525 | -3.74% |
| 2026-09-22 | 5.92 | 6.5 | 5.92 | 6.41 | 1,188,784 | +9.39% |
| 2026-09-21 | 5.5 | 5.87 | 5.5 | 5.86 | 717,277 | +7.13% |
| 2026-09-18 | 5.63 | 5.63 | 5.39 | 5.47 | 1,367,767 | -2.84% |
| 2026-09-17 | 5.46 | 5.805 | 5.46 | 5.63 | 876,980 | +5.83% |
| 2026-09-16 | 5.1 | 5.35 | 5.05 | 5.32 | 613,482 | +5.56% |
| 2026-09-15 | 4.94 | 5.06 | 4.85 | 5.04 | 343,561 | +1.41% |
| 2026-09-14 | 4.64 | 5.01 | 4.57 | 4.97 | 471,962 | +5.07% |
| 2026-09-11 | 4.56 | 4.89 | 4.54 | 4.73 | 725,464 | +5.35% |
| 2026-09-10 | 4.96 | 4.991 | 4.33 | 4.49 | 1,935,755 | -7.61% |
| 2026-09-09 | 5.05 | 5.1 | 4.85 | 4.86 | 592,158 | -4.89% |
| 2026-09-08 | 5.15 | 5.17 | 5.01 | 5.11 | 480,281 | -0.78% |
| 2026-09-04 | 5.06 | 5.295 | 5.06 | 5.15 | 387,672 | +0.39% |
| 2026-09-03 | 5.14 | 5.18 | 5.02 | 5.13 | 487,585 | +1.79% |
| 2026-09-02 | 4.91 | 5.155 | 4.89 | 5.04 | 474,058 | +3.28% |
| 2026-09-01 | 4.86 | 5.005 | 4.79 | 4.88 | 953,231 | -1.81% |
| 2026-08-31 | 5.26 | 5.32 | 4.96 | 4.97 | 1,087,877 | -7.10% |
| 2026-08-28 | 5.4 | 5.41 | 5.21 | 5.35 | 417,904 | -0.56% |
| 2026-08-27 | 5.4 | 5.505 | 5.34 | 5.38 | 768,017 | -0.74% |
| 2026-08-26 | 5.43 | 5.5 | 5.35 | 5.42 | 587,446 | -0.73% |
| 2026-08-25 | 5.58 | 5.63 | 5.36 | 5.46 | 619,408 | -1.97% |
| 2026-08-24 | 5.81 | 6.05 | 5.52 | 5.57 | 823,301 | -0.71% |
| 2026-08-21 | 5.65 | 5.78 | 5.54 | 5.61 | 611,131 | +0.54% |
| 2026-08-20 | 5.6 | 5.728 | 5.44 | 5.58 | 655,224 | -1.93% |
| 2026-08-19 | 5.54 | 5.86 | 5.54 | 5.69 | 550,973 | +3.45% |
| 2026-08-18 | 5.78 | 5.78 | 5.35 | 5.5 | 895,887 | -4.18% |
| 2026-08-17 | 5.5 | 5.76 | 5.48 | 5.74 | 812,624 | +3.05% |
| 2026-08-14 | 5.64 | 5.64 | 5.295 | 5.57 | 913,581 | -0.18% |
| 2026-08-13 | 5.87 | 6.253 | 5.16 | 5.58 | 2,373,787 | +5.88% |
| 2026-08-12 | 5.26 | 5.385 | 5.15 | 5.27 | 1,152,089 | +0.57% |
| 2026-08-11 | 5.35 | 5.44 | 5.13 | 5.24 | 840,812 | -2.24% |
| 2026-08-10 | 5.34 | 5.6 | 5.3 | 5.36 | 780,333 | -0.37% |
| 2026-08-07 | 5.97 | 5.97 | 5.17 | 5.38 | 1,486,098 | -7.56% |
| 2026-08-06 | 5.86 | 6.065 | 5.75 | 5.82 | 709,784 | -1.52% |
| 2026-08-05 | 6.07 | 6.16 | 5.86 | 5.91 | 844,076 | -2.96% |
| 2026-08-04 | 5.81 | 6.118 | 5.64 | 6.09 | 1,309,699 | +3.40% |
| 2026-08-03 | 4.98 | 6.15 | 4.95 | 5.89 | 2,721,698 | +18.99% |
| 2026-07-31 | 4.86 | 5.02 | 4.67 | 4.95 | 874,001 | +1.64% |
| 2026-07-30 | 4.53 | 5.425 | 4.53 | 4.87 | 2,172,380 | +10.68% |
| 2026-07-29 | 4.44 | 4.49 | 4.2 | 4.4 | 586,208 | -0.90% |
| 2026-07-28 | 4.21 | 4.46 | 4.21 | 4.44 | 820,143 | +5.46% |
| 2026-07-27 | 4.07 | 4.21 | 4.03 | 4.21 | 848,090 | +3.95% |
| 2026-07-24 | 4 | 4.11 | 3.88 | 4.05 | 631,058 | +1.50% |
| 2026-07-23 | 4.09 | 4.11 | 3.95 | 3.99 | 1,161,930 | -4.09% |
| 2026-07-22 | 4.15 | 4.205 | 4.1 | 4.16 | 435,935 | +0.24% |
| 2026-07-21 | 4.05 | 4.195 | 4.05 | 4.15 | 445,662 | +2.47% |
| 2026-07-20 | 4.16 | 4.18 | 4.05 | 4.05 | 311,143 | -2.17% |
| 2026-07-17 | 4.14 | 4.19 | 4.04 | 4.14 | 405,671 | -1.66% |
| 2026-07-16 | 4 | 4.23 | 3.998 | 4.21 | 813,267 | +5.25% |
| 2026-07-15 | 4.05 | 4.06 | 3.855 | 4 | 931,734 | -0.74% |
| 2026-07-14 | 4.15 | 4.21 | 4.03 | 4.03 | 546,690 | -2.18% |
| 2026-07-13 | 4.13 | 4.22 | 4.08 | 4.12 | 495,842 | -0.24% |
| 2026-07-10 | 4.05 | 4.17 | 4.05 | 4.13 | 2,333,082 | +1.23% |
| 2026-07-09 | 4.07 | 4.13 | 4.05 | 4.08 | 507,735 | -0.49% |
| 2026-07-08 | 4.09 | 4.175 | 4.01 | 4.1 | 538,041 | -0.49% |
| 2026-07-07 | 4.13 | 4.17 | 4.05 | 4.12 | 667,460 | -0.72% |
| 2026-07-06 | 4.185 | 4.25 | 4.1 | 4.15 | 544,621 | -1.89% |
| 2026-07-02 | 4.24 | 4.305 | 4.11 | 4.23 | 707,880 | +0.00% |
| 2026-07-01 | 4.13 | 4.25 | 4.11 | 4.23 | 611,641 | +2.17% |
| 2026-06-30 | 4.26 | 4.27 | 4.055 | 4.14 | 669,298 | -3.50% |
| 2026-06-29 | 4.36 | 4.38 | 4.215 | 4.29 | 784,561 | -1.61% |
| 2026-06-26 | 4.18 | 4.42 | 4.17 | 4.36 | 6,843,009 | +4.56% |
| 2026-06-25 | 4.04 | 4.185 | 4 | 4.17 | 1,014,211 | +3.47% |
| 2026-06-24 | 4.01 | 4.11 | 3.94 | 4.03 | 699,101 | +0.50% |
| 2026-06-23 | 4.15 | 4.165 | 4 | 4.01 | 546,800 | -3.84% |
| 2026-06-22 | 4.29 | 4.36 | 4.105 | 4.17 | 612,428 | -2.80% |
| 2026-06-18 | 4.2 | 4.295 | 4.175 | 4.29 | 716,482 | +2.63% |
| 2026-06-17 | 4.41 | 4.54 | 4.16 | 4.18 | 652,763 | -5.22% |
| 2026-06-16 | 4.33 | 4.51 | 4.284 | 4.41 | 1,177,182 | +2.80% |
| 2026-06-15 | 4.44 | 4.676 | 4.27 | 4.29 | 800,304 | -2.28% |
| 2026-06-12 | 4.24 | 4.5 | 4.22 | 4.39 | 512,094 | +5.02% |
| 2026-06-11 | 4.21 | 4.28 | 3.965 | 4.18 | 842,581 | -0.48% |
| 2026-06-10 | 4.12 | 4.325 | 4.12 | 4.2 | 545,166 | +0.48% |
| 2026-06-09 | 4.09 | 4.295 | 4.03 | 4.18 | 676,098 | +3.47% |
| 2026-06-08 | 4.03 | 4.1 | 4 | 4.04 | 514,020 | +2.02% |
| 2026-06-05 | 4.02 | 4.09 | 3.95 | 3.96 | 549,955 | -2.70% |
| 2026-06-04 | 4.03 | 4.17 | 4.03 | 4.07 | 503,712 | +1.50% |
| 2026-06-03 | 4.09 | 4.15 | 3.97 | 4.01 | 494,847 | -3.37% |
| 2026-06-02 | 4.1 | 4.265 | 4.04 | 4.15 | 835,218 | +0.48% |
| 2026-06-01 | 4.29 | 4.45 | 4.12 | 4.13 | 672,835 | -5.71% |
| 2026-05-29 | 4.5 | 4.585 | 4.38 | 4.38 | 478,084 | -2.67% |
| 2026-05-28 | 4.16 | 4.535 | 4.14 | 4.5 | 777,565 | +7.14% |
| 2026-05-27 | 4.06 | 4.36 | 4.06 | 4.2 | 905,967 | +3.45% |
| 2026-05-26 | 4.2 | 4.25 | 3.94 | 4.06 | 646,279 | -2.40% |
| 2026-05-22 | 4.1 | 4.325 | 4.09 | 4.16 | 677,699 | +1.96% |
| 2026-05-21 | 3.91 | 4.12 | 3.785 | 4.08 | 922,726 | +3.29% |
| 2026-05-20 | 3.85 | 3.98 | 3.705 | 3.95 | 1,202,014 | +1.80% |
| 2026-05-19 | 4 | 4.04 | 3.82 | 3.88 | 680,545 | -4.43% |
| 2026-05-18 | 4.04 | 4.2 | 3.94 | 4.06 | 1,354,937 | +0.00% |
| 2026-05-15 | 4.33 | 4.37 | 3.87 | 4.06 | 1,439,789 | -6.67% |
| 2026-05-14 | 4.65 | 4.65 | 3.855 | 4.35 | 2,359,657 | +6.10% |
| 2026-05-13 | 4.05 | 4.14 | 3.73 | 4.1 | 1,517,862 | +3.80% |
| 2026-05-12 | 4.35 | 4.352 | 3.71 | 3.95 | 1,931,839 | -11.24% |