5 DAY PERFORMANCE
-24.27%
1 MONTH PERFORMANCE
+36.32%
3 MONTH PERFORMANCE
-15.64%
6 MONTH PERFORMANCE
+77.40%
YEAR-TO-DATE PERFORMANCE
+55.09%
1 YEAR PERFORMANCE
+31.47%
Fossil Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.84 | $3.76 (-2.08%) | $4.13 | $3.74 | 1.17 M | $196.88 M |
| 12/04/2025 | $3.73 | $3.59 (-3.75%) | $3.75 | $3.53 | 536.00 K | $187.98 M |
| 12/03/2025 | $3.44 | $3.75 (9.01%) | $3.75 | $3.43 | 1.09 M | $196.36 M |
| 12/02/2025 | $3.35 | $3.42 (2.09%) | $3.61 | $3.27 | 1.38 M | $179.08 M |
| 12/01/2025 | $2.97 | $3.13 (5.39%) | $3.42 | $2.90 | 1.52 M | $163.90 M |
| 11/28/2025 | $3.05 | $3.01 (-1.31%) | $3.05 | $2.88 | 467.70 K | $157.61 M |
| 11/26/2025 | $2.92 | $3.05 (4.45%) | $3.20 | $2.92 | 1.05 M | $159.71 M |
| 11/25/2025 | $2.68 | $2.95 (10.07%) | $3.02 | $2.65 | 2.47 M | $154.47 M |
| 11/24/2025 | $2.36 | $2.51 (6.36%) | $2.60 | $2.36 | 1.20 M | $131.43 M |
| 11/21/2025 | $2.20 | $2.41 (9.55%) | $2.47 | $2.15 | 837.36 K | $126.19 M |
| 11/20/2025 | $2.27 | $2.21 (-2.64%) | $2.65 | $2.17 | 3.51 M | $115.72 M |
| 11/19/2025 | $1.88 | $2.03 (7.98%) | $2.04 | $1.80 | 681.32 K | $106.30 M |
| 11/18/2025 | $1.82 | $1.90 (4.4%) | $1.90 | $1.70 | 1.33 M | $99.49 M |
| 11/17/2025 | $1.90 | $1.79 (-5.79%) | $1.94 | $1.71 | 1.88 M | $93.73 M |
| 11/14/2025 | $1.80 | $1.91 (6.11%) | $1.96 | $1.70 | 2.91 M | $100.01 M |
| 11/13/2025 | $2.29 | $2.10 (-8.3%) | $2.32 | $2.08 | 1.18 M | $109.96 M |
| 11/12/2025 | $2.23 | $2.31 (3.59%) | $2.32 | $2.10 | 873.72 K | $120.96 M |
| 11/11/2025 | $1.96 | $2.12 (8.16%) | $2.15 | $1.96 | 490.22 K | $111.01 M |
| 11/10/2025 | $1.92 | $2.00 (4.17%) | $2.01 | $1.90 | 605.11 K | $104.73 M |
| 11/07/2025 | $1.80 | $1.90 (5.56%) | $1.95 | $1.79 | 681.70 K | $101.84 M |
| 11/06/2025 | $2.06 | $1.80 (-12.62%) | $2.06 | $1.78 | 687.43 K | $96.48 M |
| 11/05/2025 | $1.95 | $2.05 (5.13%) | $2.09 | $1.95 | 267.40 K | $109.88 M |
| 11/04/2025 | $2.04 | $1.96 (-3.92%) | $2.04 | $1.90 | 475.94 K | $105.06 M |
| 11/03/2025 | $2.14 | $2.06 (-3.74%) | $2.14 | $2.03 | 204.40 K | $110.42 M |
| 10/31/2025 | $2.07 | $2.08 (0.48%) | $2.11 | $2.04 | 241.66 K | $111.49 M |
| 10/30/2025 | $2.08 | $2.07 (-0.48%) | $2.12 | $2.01 | 507.44 K | $110.95 M |
| 10/29/2025 | $2.21 | $2.10 (-4.98%) | $2.22 | $2.08 | 477.59 K | $112.56 M |
| 10/28/2025 | $2.30 | $2.21 (-3.91%) | $2.33 | $2.17 | 576.15 K | $118.46 M |
| 10/27/2025 | $2.30 | $2.30 (0%) | $2.36 | $2.28 | 410.61 K | $123.28 M |
| 10/24/2025 | $2.31 | $2.30 (-0.43%) | $2.42 | $2.28 | 578.18 K | $123.28 M |
| 10/23/2025 | $2.33 | $2.36 (1.29%) | $2.39 | $2.29 | 209.10 K | $126.50 M |
| 10/22/2025 | $2.46 | $2.33 (-5.28%) | $2.52 | $2.33 | 496.36 K | $124.89 M |
| 10/21/2025 | $2.45 | $2.49 (1.63%) | $2.57 | $2.44 | 479.66 K | $133.46 M |
| 10/20/2025 | $2.35 | $2.50 (6.38%) | $2.56 | $2.34 | 710.84 K | $134.00 M |
| 10/17/2025 | $2.56 | $2.38 (-7.03%) | $2.59 | $2.29 | 1.35 M | $127.57 M |
| 10/16/2025 | $2.36 | $2.64 (11.86%) | $2.89 | $2.36 | 8.89 M | $141.50 M |
| 10/15/2025 | $2.81 | $3.75 (33.45%) | $4.40 | $2.80 | 12.91 M | $201.00 M |
| 10/14/2025 | $2.66 | $2.65 (-0.38%) | $2.73 | $2.57 | 348.86 K | $142.04 M |
| 10/13/2025 | $2.31 | $2.71 (17.32%) | $2.75 | $2.31 | 808.80 K | $145.26 M |
| 10/10/2025 | $2.45 | $2.28 (-6.94%) | $2.45 | $2.27 | 424.48 K | $122.21 M |
| 10/09/2025 | $2.44 | $2.45 (0.41%) | $2.46 | $2.36 | 310.56 K | $131.32 M |
| 10/08/2025 | $2.49 | $2.46 (-1.2%) | $2.50 | $2.33 | 610.10 K | $131.86 M |
| 10/07/2025 | $2.57 | $2.49 (-3.11%) | $2.59 | $2.49 | 400.30 K | $133.46 M |
| 10/06/2025 | $2.63 | $2.56 (-2.66%) | $2.65 | $2.55 | 301.88 K | $137.22 M |
| 10/03/2025 | $2.59 | $2.59 (0%) | $2.67 | $2.56 | 196.70 K | $138.82 M |
| 10/02/2025 | $2.57 | $2.58 (0.39%) | $2.59 | $2.52 | 207.70 K | $138.29 M |
| 10/01/2025 | $2.54 | $2.57 (1.18%) | $2.61 | $2.46 | 370.90 K | $137.75 M |
| 09/30/2025 | $2.72 | $2.57 (-5.51%) | $2.75 | $2.56 | 495.57 K | $137.75 M |
| 09/29/2025 | $2.74 | $2.72 (-0.73%) | $2.77 | $2.63 | 263.87 K | $145.79 M |
| 09/26/2025 | $2.85 | $2.72 (-4.56%) | $2.91 | $2.65 | 664.23 K | $145.79 M |
| 09/25/2025 | $2.97 | $2.88 (-3.03%) | $2.97 | $2.86 | 545.10 K | $154.37 M |
| 09/24/2025 | $3.05 | $2.96 (-2.95%) | $3.09 | $2.94 | 477.40 K | $158.66 M |
| 09/23/2025 | $3.02 | $3.01 (-0.33%) | $3.14 | $2.96 | 269.88 K | $161.34 M |
| 09/22/2025 | $3.00 | $2.97 (-1%) | $3.08 | $2.90 | 438.52 K | $159.19 M |
| 09/19/2025 | $3.18 | $3.00 (-5.66%) | $3.28 | $3.00 | 824.24 K | $160.80 M |
| 09/18/2025 | $3.05 | $3.16 (3.61%) | $3.18 | $3.01 | 361.31 K | $169.38 M |
| 09/17/2025 | $3.08 | $3.04 (-1.3%) | $3.13 | $3.01 | 207.02 K | $162.94 M |
| 09/16/2025 | $3.01 | $3.10 (2.99%) | $3.12 | $2.96 | 395.84 K | $166.16 M |
| 09/15/2025 | $3.15 | $3.02 (-4.13%) | $3.16 | $2.99 | 309.95 K | $161.87 M |
| 09/12/2025 | $3.06 | $3.12 (1.96%) | $3.12 | $2.99 | 316.40 K | $167.23 M |
| 09/11/2025 | $2.95 | $3.10 (5.08%) | $3.10 | $2.95 | 573.43 K | $166.16 M |
| 09/10/2025 | $2.90 | $2.95 (1.72%) | $3.01 | $2.90 | 383.81 K | $158.12 M |
| 09/09/2025 | $2.93 | $2.96 (1.02%) | $3.02 | $2.93 | 381.00 K | $158.66 M |
| 09/08/2025 | $3.08 | $2.98 (-3.25%) | $3.13 | $2.95 | 561.55 K | $159.73 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.
