5 DAY PERFORMANCE
-25.00%
1 MONTH PERFORMANCE
-28.88%
3 MONTH PERFORMANCE
-6.99%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+6.12%
1 YEAR PERFORMANCE
+33.00%
Fossil Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.50 | $5.61 (2%) | $5.64 | $5.50 | 28.62 K | |
| 09/18/2026 | $5.63 | $5.47 (-2.84%) | $5.63 | $5.39 | 1.37 M | $322.73 M |
| 09/17/2026 | $5.46 | $5.63 (3.11%) | $5.81 | $5.46 | 877.00 K | $332.17 M |
| 09/16/2026 | $5.10 | $5.32 (4.31%) | $5.35 | $5.05 | 613.50 K | $313.88 M |
| 09/15/2026 | $4.94 | $5.04 (2.02%) | $5.06 | $4.85 | 343.60 K | $297.36 M |
| 09/14/2026 | $4.64 | $4.97 (7.11%) | $5.01 | $4.57 | 472.00 K | $293.23 M |
| 09/11/2026 | $4.56 | $4.73 (3.73%) | $4.89 | $4.54 | 725.46 K | $279.07 M |
| 09/10/2026 | $4.96 | $4.49 (-9.48%) | $4.99 | $4.33 | 1.94 M | $264.91 M |
| 09/09/2026 | $5.05 | $4.86 (-3.76%) | $5.10 | $4.85 | 592.20 K | $286.74 M |
| 09/08/2026 | $5.15 | $5.11 (-0.78%) | $5.17 | $5.01 | 480.30 K | $301.49 M |
| 09/04/2026 | $5.06 | $5.15 (1.78%) | $5.30 | $5.06 | 387.70 K | $303.85 M |
| 09/03/2026 | $5.14 | $5.13 (-0.19%) | $5.18 | $5.02 | 487.60 K | $302.67 M |
| 09/02/2026 | $4.91 | $5.04 (2.65%) | $5.16 | $4.89 | 474.06 K | $297.36 M |
| 09/01/2026 | $4.86 | $4.88 (0.41%) | $5.01 | $4.79 | 953.23 K | $287.92 M |
| 08/31/2026 | $5.26 | $4.97 (-5.51%) | $5.32 | $4.96 | 1.09 M | $293.23 M |
| 08/28/2026 | $5.40 | $5.35 (-0.93%) | $5.41 | $5.21 | 417.90 K | $315.65 M |
| 08/27/2026 | $5.40 | $5.38 (-0.37%) | $5.51 | $5.34 | 768.02 K | $317.42 M |
| 08/26/2026 | $5.43 | $5.42 (-0.18%) | $5.50 | $5.35 | 587.45 K | $319.78 M |
| 08/25/2026 | $5.58 | $5.46 (-2.15%) | $5.63 | $5.36 | 619.41 K | $322.14 M |
| 08/24/2026 | $5.81 | $5.57 (-4.13%) | $6.05 | $5.52 | 823.30 K | $328.63 M |
| 08/21/2026 | $5.65 | $5.61 (-0.71%) | $5.78 | $5.54 | 611.13 K | $330.99 M |
| 08/20/2026 | $5.60 | $5.58 (-0.36%) | $5.73 | $5.44 | 655.22 K | $329.22 M |
| 08/19/2026 | $5.54 | $5.69 (2.71%) | $5.86 | $5.54 | 550.97 K | $335.71 M |
| 08/18/2026 | $5.78 | $5.50 (-4.84%) | $5.78 | $5.35 | 895.90 K | $324.50 M |
| 08/17/2026 | $5.50 | $5.74 (4.36%) | $5.76 | $5.48 | 812.62 K | $338.66 M |
| 08/14/2026 | $5.64 | $5.57 (-1.24%) | $5.64 | $5.30 | 913.60 K | $328.63 M |
| 08/13/2026 | $5.87 | $5.58 (-4.94%) | $6.25 | $5.16 | 2.37 M | $329.22 M |
| 08/12/2026 | $5.26 | $5.27 (0.19%) | $5.39 | $5.15 | 1.15 M | $310.93 M |
| 08/11/2026 | $5.35 | $5.24 (-2.06%) | $5.44 | $5.13 | 840.81 K | $309.16 M |
| 08/10/2026 | $5.34 | $5.36 (0.37%) | $5.60 | $5.30 | 780.33 K | $316.24 M |
| 08/07/2026 | $5.97 | $5.38 (-9.88%) | $5.97 | $5.17 | 1.49 M | $314.19 M |
| 08/06/2026 | $5.86 | $5.82 (-0.68%) | $6.07 | $5.75 | 709.80 K | $339.89 M |
| 08/05/2026 | $6.07 | $5.91 (-2.64%) | $6.16 | $5.86 | 844.08 K | $345.14 M |
| 08/04/2026 | $5.81 | $6.09 (4.82%) | $6.12 | $5.64 | 1.31 M | $355.66 M |
| 08/03/2026 | $4.98 | $5.89 (18.27%) | $6.15 | $4.95 | 2.72 M | $343.98 M |
| 07/31/2026 | $4.86 | $4.95 (1.85%) | $5.02 | $4.67 | 874.00 K | $289.08 M |
| 07/30/2026 | $4.53 | $4.87 (7.51%) | $5.42 | $4.53 | 2.17 M | $284.41 M |
| 07/29/2026 | $4.44 | $4.40 (-0.9%) | $4.49 | $4.20 | 586.21 K | $256.96 M |
| 07/28/2026 | $4.21 | $4.44 (5.46%) | $4.46 | $4.21 | 820.14 K | $259.30 M |
| 07/27/2026 | $4.07 | $4.21 (3.44%) | $4.21 | $4.03 | 848.09 K | $245.86 M |
| 07/24/2026 | $4.00 | $4.05 (1.25%) | $4.11 | $3.88 | 631.10 K | $236.52 M |
| 07/23/2026 | $4.09 | $3.99 (-2.44%) | $4.11 | $3.95 | 1.16 M | $233.02 M |
| 07/22/2026 | $4.15 | $4.16 (0.24%) | $4.21 | $4.10 | 435.94 K | $242.94 M |
| 07/21/2026 | $4.05 | $4.15 (2.47%) | $4.20 | $4.05 | 445.70 K | $242.36 M |
| 07/20/2026 | $4.16 | $4.05 (-2.64%) | $4.18 | $4.05 | 311.14 K | $236.52 M |
| 07/17/2026 | $4.14 | $4.14 (0%) | $4.19 | $4.04 | 405.70 K | $241.78 M |
| 07/16/2026 | $4.00 | $4.21 (5.25%) | $4.23 | $4.00 | 813.30 K | $245.86 M |
| 07/15/2026 | $4.05 | $4.00 (-1.23%) | $4.06 | $3.86 | 931.73 K | $233.60 M |
| 07/14/2026 | $4.15 | $4.03 (-2.89%) | $4.21 | $4.03 | 546.70 K | $235.35 M |
| 07/13/2026 | $4.13 | $4.12 (-0.24%) | $4.22 | $4.08 | 495.84 K | $240.61 M |
| 07/10/2026 | $4.05 | $4.13 (1.98%) | $4.17 | $4.05 | 2.33 M | $241.19 M |
| 07/09/2026 | $4.07 | $4.08 (0.25%) | $4.13 | $4.05 | 507.74 K | $238.27 M |
| 07/08/2026 | $4.09 | $4.10 (0.24%) | $4.18 | $4.01 | 538.04 K | $239.44 M |
| 07/07/2026 | $4.13 | $4.12 (-0.24%) | $4.17 | $4.05 | 667.50 K | $240.61 M |
| 07/06/2026 | $4.18 | $4.15 (-0.72%) | $4.25 | $4.10 | 544.62 K | $242.36 M |
| 07/02/2026 | $4.24 | $4.23 (-0.24%) | $4.31 | $4.11 | 707.90 K | $247.03 M |
| 07/01/2026 | $4.13 | $4.23 (2.42%) | $4.25 | $4.11 | 611.64 K | $247.03 M |
| 06/30/2026 | $4.26 | $4.14 (-2.82%) | $4.27 | $4.06 | 669.30 K | $241.78 M |
| 06/29/2026 | $4.36 | $4.29 (-1.61%) | $4.38 | $4.22 | 784.60 K | $250.54 M |
| 06/26/2026 | $4.18 | $4.36 (4.31%) | $4.42 | $4.17 | 6.84 M | $254.62 M |
| 06/25/2026 | $4.04 | $4.17 (3.22%) | $4.18 | $4.00 | 1.01 M | $243.53 M |
| 06/24/2026 | $4.01 | $4.03 (0.5%) | $4.11 | $3.94 | 699.10 K | $235.35 M |
| 06/23/2026 | $4.15 | $4.01 (-3.37%) | $4.17 | $4.00 | 546.80 K | $234.18 M |
| 06/22/2026 | $4.29 | $4.17 (-2.8%) | $4.36 | $4.11 | 612.43 K | $243.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
