5 DAY PERFORMANCE
-19.39%
1 MONTH PERFORMANCE
-3.86%
3 MONTH PERFORMANCE
-10.54%
6 MONTH PERFORMANCE
+17.01%
YEAR-TO-DATE PERFORMANCE
+6.12%
1 YEAR PERFORMANCE
+131.98%
Fossil Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $5.86 | $5.82 (-0.68%) | $6.07 | $5.75 | 709.78 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 |
| 06/18/2026 | $4.20 | $4.29 (2.14%) | $4.30 | $4.18 | 716.50 K | $250.54 M |
| 06/17/2026 | $4.41 | $4.18 (-5.22%) | $4.54 | $4.16 | 652.80 K | $244.11 M |
| 06/16/2026 | $4.33 | $4.41 (1.85%) | $4.51 | $4.28 | 1.18 M | $257.54 M |
| 06/15/2026 | $4.44 | $4.29 (-3.38%) | $4.68 | $4.27 | 800.30 K | $250.54 M |
| 06/12/2026 | $4.24 | $4.39 (3.54%) | $4.50 | $4.22 | 512.09 K | $256.38 M |
| 06/11/2026 | $4.21 | $4.18 (-0.71%) | $4.28 | $3.97 | 842.60 K | $244.11 M |
| 06/10/2026 | $4.12 | $4.20 (1.94%) | $4.33 | $4.12 | 545.17 K | $245.28 M |
| 06/09/2026 | $4.09 | $4.18 (2.2%) | $4.30 | $4.03 | 676.10 K | $244.11 M |
| 06/08/2026 | $4.03 | $4.04 (0.25%) | $4.10 | $4.00 | 514.02 K | $235.94 M |
| 06/05/2026 | $4.02 | $3.96 (-1.49%) | $4.09 | $3.95 | 550.00 K | $231.26 M |
| 06/04/2026 | $4.03 | $4.07 (0.99%) | $4.17 | $4.03 | 503.71 K | $237.69 M |
| 06/03/2026 | $4.09 | $4.01 (-1.96%) | $4.15 | $3.97 | 494.85 K | $234.18 M |
| 06/02/2026 | $4.10 | $4.15 (1.22%) | $4.26 | $4.04 | 835.22 K | $242.36 M |
| 06/01/2026 | $4.29 | $4.13 (-3.73%) | $4.45 | $4.12 | 672.84 K | $241.19 M |
| 05/29/2026 | $4.50 | $4.38 (-2.67%) | $4.59 | $4.38 | 478.10 K | $255.79 M |
| 05/28/2026 | $4.16 | $4.50 (8.17%) | $4.54 | $4.14 | 777.60 K | $262.80 M |
| 05/27/2026 | $4.06 | $4.20 (3.45%) | $4.36 | $4.06 | 906.00 K | $245.28 M |
| 05/26/2026 | $4.20 | $4.06 (-3.33%) | $4.25 | $3.94 | 646.30 K | $237.10 M |
| 05/22/2026 | $4.10 | $4.16 (1.46%) | $4.33 | $4.09 | 677.70 K | $242.94 M |
| 05/21/2026 | $3.91 | $4.08 (4.35%) | $4.12 | $3.79 | 922.73 K | $238.27 M |
| 05/20/2026 | $3.85 | $3.95 (2.6%) | $3.98 | $3.71 | 1.20 M | $230.68 M |
| 05/19/2026 | $4.00 | $3.88 (-3%) | $4.04 | $3.82 | 680.55 K | $226.59 M |
| 05/18/2026 | $4.04 | $4.06 (0.5%) | $4.20 | $3.94 | 1.35 M | $237.10 M |
| 05/15/2026 | $4.33 | $4.06 (-6.24%) | $4.37 | $3.87 | 1.44 M | $237.10 M |
| 05/14/2026 | $4.65 | $4.35 (-6.45%) | $4.65 | $3.86 | 2.36 M | $254.04 M |
| 05/13/2026 | $4.05 | $4.10 (1.23%) | $4.14 | $3.73 | 1.52 M | $239.44 M |
| 05/12/2026 | $4.35 | $3.95 (-9.2%) | $4.35 | $3.71 | 1.93 M | $230.68 M |
| 05/11/2026 | $4.42 | $4.45 (0.68%) | $4.50 | $4.28 | 572.75 K | $259.88 M |
| 05/08/2026 | $4.51 | $4.43 (-1.77%) | $4.52 | $4.36 | 388.94 K | $258.71 M |
| 05/07/2026 | $4.47 | $4.49 (0.45%) | $4.62 | $4.39 | 434.30 K | $262.22 M |
| 05/06/2026 | $4.37 | $4.46 (2.06%) | $4.49 | $4.31 | 656.20 K | $260.46 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.
