5 DAY PERFORMANCE
-4.55%
1 MONTH PERFORMANCE
-4.09%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+9.32%
YEAR-TO-DATE PERFORMANCE
+6.12%
1 YEAR PERFORMANCE
+193.38%
Fossil Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $4.40 | $4.31 (-2.05%) | $4.46 | $4.26 | 473.30 K | $251.70 M |
| 05/04/2026 | $4.32 | $4.34 (0.46%) | $4.55 | $4.29 | 561.51 K | $253.46 M |
| 05/01/2026 | $4.44 | $4.32 (-2.7%) | $4.48 | $4.30 | 555.76 K | $252.29 M |
| 04/30/2026 | $4.45 | $4.43 (-0.45%) | $4.48 | $4.33 | 485.03 K | $258.71 M |
| 04/29/2026 | $4.56 | $4.44 (-2.63%) | $4.59 | $4.38 | 468.71 K | $259.30 M |
| 04/28/2026 | $4.48 | $4.56 (1.79%) | $4.63 | $4.28 | 574.88 K | $266.30 M |
| 04/27/2026 | $4.72 | $4.63 (-1.91%) | $4.82 | $4.51 | 623.40 K | $270.39 M |
| 04/24/2026 | $5.01 | $4.74 (-5.39%) | $5.05 | $4.74 | 524.55 K | $276.82 M |
| 04/23/2026 | $5.32 | $5.00 (-6.02%) | $5.33 | $4.97 | 766.01 K | $292.00 M |
| 04/22/2026 | $5.50 | $5.31 (-3.45%) | $5.51 | $5.24 | 552.02 K | $310.10 M |
| 04/21/2026 | $5.60 | $5.43 (-3.04%) | $5.64 | $5.39 | 460.20 K | $317.11 M |
| 04/20/2026 | $5.60 | $5.61 (0.18%) | $5.73 | $5.50 | 735.20 K | $327.62 M |
| 04/17/2026 | $5.65 | $5.60 (-0.88%) | $5.75 | $5.55 | 694.70 K | $327.04 M |
| 04/16/2026 | $5.48 | $5.56 (1.46%) | $5.73 | $5.36 | 740.50 K | $324.70 M |
| 04/15/2026 | $5.33 | $5.48 (2.81%) | $5.49 | $5.31 | 955.53 K | $320.03 M |
| 04/14/2026 | $5.20 | $5.34 (2.69%) | $5.36 | $5.17 | 612.00 K | $311.86 M |
| 04/13/2026 | $5.11 | $5.17 (1.17%) | $5.21 | $5.03 | 530.40 K | $301.93 M |
| 04/10/2026 | $5.32 | $5.14 (-3.38%) | $5.36 | $5.11 | 569.50 K | $300.18 M |
| 04/09/2026 | $5.20 | $5.30 (1.92%) | $5.40 | $5.20 | 753.20 K | $309.52 M |
| 04/08/2026 | $4.99 | $5.20 (4.21%) | $5.23 | $4.92 | 2.00 M | $303.68 M |
| 04/07/2026 | $4.83 | $4.80 (-0.62%) | $4.90 | $4.63 | 791.20 K | $280.32 M |
| 04/06/2026 | $4.63 | $4.85 (4.75%) | $4.95 | $4.50 | 811.50 K | $283.24 M |
| 04/02/2026 | $4.46 | $4.65 (4.26%) | $4.70 | $4.38 | 483.30 K | $271.56 M |
| 04/01/2026 | $4.33 | $4.53 (4.62%) | $4.60 | $4.33 | 427.93 K | $264.55 M |
| 03/31/2026 | $4.10 | $4.31 (5.12%) | $4.32 | $4.08 | 374.20 K | $251.70 M |
| 03/30/2026 | $4.04 | $4.04 (0%) | $4.09 | $3.98 | 510.21 K | $235.94 M |
| 03/27/2026 | $4.06 | $3.98 (-1.97%) | $4.07 | $3.95 | 321.42 K | $232.43 M |
| 03/26/2026 | $4.10 | $4.06 (-0.98%) | $4.20 | $4.01 | 355.65 K | $237.10 M |
| 03/25/2026 | $4.12 | $4.10 (-0.49%) | $4.19 | $4.00 | 426.31 K | $239.44 M |
| 03/24/2026 | $4.04 | $4.07 (0.74%) | $4.10 | $3.86 | 680.52 K | $237.69 M |
| 03/23/2026 | $4.01 | $4.04 (0.75%) | $4.32 | $3.97 | 786.40 K | $235.94 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.
