5 DAY PERFORMANCE
-39.91%
1 MONTH PERFORMANCE
-44.74%
3 MONTH PERFORMANCE
-32.49%
6 MONTH PERFORMANCE
-7.42%
YEAR-TO-DATE PERFORMANCE
+6.12%
1 YEAR PERFORMANCE
+94.63%
Fossil Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $6.96 | $7.62 (9.48%) | $7.63 | $6.91 | 1.12 M | $449.58 M |
| 11/03/2026 | $7.00 | $6.69 (-4.43%) | $7.00 | $6.55 | 453.80 K | $394.71 M |
| 11/02/2026 | $6.73 | $6.81 (1.19%) | $7.10 | $6.71 | 602.20 K | $401.79 M |
| 10/30/2026 | $6.77 | $6.64 (-1.92%) | $6.96 | $6.53 | 579.76 K | $391.76 M |
| 10/29/2026 | $6.69 | $6.85 (2.39%) | $6.86 | $6.65 | 503.94 K | $404.15 M |
| 10/28/2026 | $6.64 | $6.65 (0.15%) | $6.82 | $6.59 | 433.50 K | $392.35 M |
| 10/27/2026 | $6.51 | $6.66 (2.3%) | $6.67 | $6.33 | 538.25 K | $392.94 M |
| 10/26/2026 | $6.60 | $6.41 (-2.88%) | $6.64 | $6.34 | 504.60 K | $378.19 M |
| 10/23/2026 | $6.42 | $6.60 (2.8%) | $6.61 | $6.29 | 604.50 K | $389.40 M |
| 10/22/2026 | $6.65 | $6.55 (-1.5%) | $6.84 | $6.46 | 706.37 K | $386.45 M |
| 10/21/2026 | $6.81 | $6.75 (-0.88%) | $7.06 | $6.66 | 1.45 M | $398.25 M |
| 10/20/2026 | $6.81 | $6.81 (0%) | $6.84 | $6.61 | 514.00 K | $401.79 M |
| 10/19/2026 | $6.94 | $6.75 (-2.74%) | $7.01 | $6.67 | 693.50 K | $398.25 M |
| 10/16/2026 | $6.92 | $6.92 (0%) | $7.24 | $6.84 | 798.24 K | $408.28 M |
| 10/15/2026 | $6.84 | $6.88 (0.58%) | $7.02 | $6.78 | 546.00 K | $405.92 M |
| 10/14/2026 | $7.01 | $6.90 (-1.57%) | $7.20 | $6.78 | 579.73 K | $407.10 M |
| 10/13/2026 | $7.17 | $7.15 (-0.28%) | $7.39 | $6.99 | 912.31 K | $421.85 M |
| 10/12/2026 | $7.15 | $7.15 (0%) | $7.29 | $7.01 | 609.00 K | $421.85 M |
| 10/09/2026 | $6.95 | $7.15 (2.88%) | $7.29 | $6.89 | 630.10 K | $421.85 M |
| 10/08/2026 | $7.01 | $7.00 (-0.14%) | $7.14 | $6.91 | 588.81 K | $413.00 M |
| 10/07/2026 | $7.06 | $7.08 (0.28%) | $7.15 | $6.88 | 610.10 K | $417.72 M |
| 10/06/2026 | $7.17 | $7.06 (-1.53%) | $7.30 | $7.04 | 691.51 K | $416.54 M |
| 10/05/2026 | $6.85 | $7.22 (5.4%) | $7.33 | $6.85 | 1.61 M | $425.98 M |
| 10/02/2026 | $6.95 | $6.80 (-2.16%) | $7.06 | $6.45 | 1.11 M | $401.20 M |
| 10/01/2026 | $6.55 | $6.80 (3.82%) | $7.00 | $6.30 | 1.45 M | $401.20 M |
| 09/30/2026 | $6.21 | $6.57 (5.8%) | $6.72 | $6.18 | 1.41 M | $387.63 M |
| 09/29/2026 | $6.05 | $6.16 (1.82%) | $6.20 | $5.94 | 477.50 K | $363.44 M |
| 09/28/2026 | $6.05 | $6.02 (-0.5%) | $6.20 | $5.96 | 426.20 K | $355.18 M |
| 09/25/2026 | $6.07 | $6.20 (2.14%) | $6.25 | $5.89 | 641.03 K | $365.80 M |
| 09/24/2026 | $6.15 | $5.85 (-4.88%) | $6.28 | $5.72 | 850.14 K | $345.15 M |
| 09/23/2026 | $6.36 | $6.17 (-2.99%) | $6.38 | $6.15 | 487.53 K | $364.03 M |
| 09/22/2026 | $5.92 | $6.41 (8.28%) | $6.50 | $5.92 | 1.19 M | $378.19 M |
| 09/21/2026 | $5.50 | $5.86 (6.55%) | $5.87 | $5.50 | 717.28 K | $345.74 M |
| 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 |
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.
