5 DAY PERFORMANCE
-7.64%
1 MONTH PERFORMANCE
-17.73%
3 MONTH PERFORMANCE
+17.01%
6 MONTH PERFORMANCE
+121.67%
YEAR-TO-DATE PERFORMANCE
+6.12%
1 YEAR PERFORMANCE
+243.97%
Fossil Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.31 | $4.46 (3.36%) | $4.49 | $4.31 | 424.32 K | $239.93 M |
| 05/05/2026 | $4.40 | $4.31 (-2.05%) | $4.46 | $4.26 | 473.30 K | $233.17 M |
| 05/04/2026 | $4.32 | $4.34 (0.46%) | $4.55 | $4.29 | 561.51 K | $234.79 M |
| 05/01/2026 | $4.44 | $4.32 (-2.7%) | $4.48 | $4.30 | 555.76 K | $233.71 M |
| 04/30/2026 | $4.45 | $4.43 (-0.45%) | $4.48 | $4.33 | 485.03 K | $239.66 M |
| 04/29/2026 | $4.56 | $4.44 (-2.63%) | $4.59 | $4.38 | 468.71 K | $240.20 M |
| 04/28/2026 | $4.48 | $4.56 (1.79%) | $4.63 | $4.28 | 574.88 K | $246.70 M |
| 04/27/2026 | $4.72 | $4.63 (-1.91%) | $4.82 | $4.51 | 623.40 K | $250.48 M |
| 04/24/2026 | $5.01 | $4.74 (-5.39%) | $5.05 | $4.74 | 524.55 K | $256.43 M |
| 04/23/2026 | $5.32 | $5.00 (-6.02%) | $5.33 | $4.97 | 766.01 K | $270.50 M |
| 04/22/2026 | $5.50 | $5.31 (-3.45%) | $5.51 | $5.24 | 552.02 K | $287.27 M |
| 04/21/2026 | $5.60 | $5.43 (-3.04%) | $5.64 | $5.39 | 460.20 K | $293.76 M |
| 04/20/2026 | $5.60 | $5.61 (0.18%) | $5.73 | $5.50 | 735.20 K | $303.50 M |
| 04/17/2026 | $5.65 | $5.60 (-0.88%) | $5.75 | $5.55 | 694.70 K | $302.96 M |
| 04/16/2026 | $5.48 | $5.56 (1.46%) | $5.73 | $5.36 | 740.50 K | $300.80 M |
| 04/15/2026 | $5.33 | $5.48 (2.81%) | $5.49 | $5.31 | 955.53 K | $296.47 M |
| 04/14/2026 | $5.20 | $5.34 (2.69%) | $5.36 | $5.17 | 612.00 K | $288.89 M |
| 04/13/2026 | $5.11 | $5.17 (1.17%) | $5.21 | $5.03 | 530.40 K | $279.70 M |
| 04/10/2026 | $5.32 | $5.14 (-3.38%) | $5.36 | $5.11 | 569.50 K | $278.07 M |
| 04/09/2026 | $5.20 | $5.30 (1.92%) | $5.40 | $5.20 | 753.20 K | $286.73 M |
| 04/08/2026 | $4.99 | $5.20 (4.21%) | $5.23 | $4.92 | 2.00 M | $281.32 M |
| 04/07/2026 | $4.83 | $4.80 (-0.62%) | $4.90 | $4.63 | 791.20 K | $259.68 M |
| 04/06/2026 | $4.63 | $4.85 (4.75%) | $4.95 | $4.50 | 811.50 K | $262.38 M |
| 04/02/2026 | $4.46 | $4.65 (4.26%) | $4.70 | $4.38 | 483.30 K | $251.57 M |
| 04/01/2026 | $4.33 | $4.53 (4.62%) | $4.60 | $4.33 | 427.93 K | $245.07 M |
| 03/31/2026 | $4.10 | $4.31 (5.12%) | $4.32 | $4.08 | 374.20 K | $233.17 M |
| 03/30/2026 | $4.04 | $4.04 (0%) | $4.09 | $3.98 | 510.21 K | $218.56 M |
| 03/27/2026 | $4.06 | $3.98 (-1.97%) | $4.07 | $3.95 | 321.42 K | $215.32 M |
| 03/26/2026 | $4.10 | $4.06 (-0.98%) | $4.20 | $4.01 | 355.65 K | $219.65 M |
| 03/25/2026 | $4.12 | $4.10 (-0.49%) | $4.19 | $4.00 | 426.31 K | $221.81 M |
| 03/24/2026 | $4.04 | $4.07 (0.74%) | $4.10 | $3.86 | 680.52 K | $220.19 M |
| 03/23/2026 | $4.01 | $4.04 (0.75%) | $4.32 | $3.97 | 786.40 K | $218.56 M |
| 03/20/2026 | $4.24 | $3.99 (-5.9%) | $4.24 | $3.97 | 831.03 K | $215.86 M |
| 03/19/2026 | $4.33 | $4.30 (-0.69%) | $4.35 | $4.14 | 511.32 K | $232.63 M |
| 03/18/2026 | $4.61 | $4.39 (-4.77%) | $4.63 | $4.28 | 714.20 K | $237.50 M |
| 03/17/2026 | $4.64 | $4.71 (1.51%) | $4.71 | $4.33 | 836.75 K | $254.81 M |
| 03/16/2026 | $4.77 | $4.47 (-6.29%) | $4.80 | $4.40 | 952.10 K | $241.83 M |
| 03/13/2026 | $4.72 | $4.77 (1.06%) | $4.81 | $4.66 | 901.60 K | $258.06 M |
| 03/12/2026 | $4.62 | $4.80 (3.9%) | $4.99 | $4.60 | 2.92 M | $259.68 M |
| 03/11/2026 | $4.05 | $4.12 (1.73%) | $4.22 | $4.05 | 1.03 M | $222.89 M |
| 03/10/2026 | $3.95 | $4.03 (2.03%) | $4.22 | $3.83 | 3.13 M | $218.02 M |
| 03/09/2026 | $3.96 | $3.99 (0.76%) | $4.05 | $3.77 | 1.22 M | $215.86 M |
| 03/06/2026 | $4.34 | $4.04 (-6.91%) | $4.34 | $3.96 | 709.70 K | $211.55 M |
| 03/05/2026 | $4.41 | $4.34 (-1.59%) | $4.43 | $4.22 | 467.74 K | $227.26 M |
| 03/04/2026 | $4.36 | $4.48 (2.75%) | $4.67 | $4.36 | 602.95 K | $234.59 M |
| 03/03/2026 | $4.33 | $4.30 (-0.69%) | $4.43 | $4.15 | 672.30 K | $225.16 M |
| 03/02/2026 | $4.46 | $4.51 (1.12%) | $4.64 | $4.37 | 636.90 K | $236.16 M |
| 02/27/2026 | $4.75 | $4.68 (-1.47%) | $4.80 | $4.44 | 576.33 K | $245.06 M |
| 02/26/2026 | $4.82 | $4.80 (-0.41%) | $4.96 | $4.66 | 473.27 K | $251.34 M |
| 02/25/2026 | $4.92 | $4.84 (-1.63%) | $5.00 | $4.74 | 601.41 K | $253.44 M |
| 02/24/2026 | $4.73 | $4.88 (3.17%) | $4.90 | $4.64 | 600.60 K | $255.53 M |
| 02/23/2026 | $4.62 | $4.77 (3.25%) | $4.79 | $4.51 | 607.71 K | $249.77 M |
| 02/20/2026 | $4.44 | $4.67 (5.18%) | $4.81 | $4.33 | 1.84 M | $244.54 M |
| 02/19/2026 | $4.20 | $4.32 (2.86%) | $4.48 | $4.07 | 1.27 M | $226.21 M |
| 02/18/2026 | $3.82 | $4.02 (5.24%) | $4.10 | $3.72 | 592.70 K | $210.50 M |
| 02/17/2026 | $3.79 | $3.83 (1.06%) | $3.87 | $3.68 | 222.97 K | $200.55 M |
| 02/13/2026 | $3.82 | $3.80 (-0.52%) | $3.92 | $3.74 | 224.60 K | $198.98 M |
| 02/12/2026 | $3.96 | $3.82 (-3.54%) | $3.96 | $3.61 | 396.70 K | $200.03 M |
| 02/11/2026 | $3.89 | $3.92 (0.77%) | $3.92 | $3.68 | 520.61 K | $205.26 M |
| 02/10/2026 | $3.73 | $3.85 (3.22%) | $3.92 | $3.70 | 413.40 K | $201.60 M |
| 02/09/2026 | $3.49 | $3.74 (7.16%) | $3.79 | $3.40 | 586.63 K | $195.84 M |
| 02/06/2026 | $3.28 | $3.41 (3.96%) | $3.48 | $3.28 | 361.81 K | $178.56 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.
