5 DAY PERFORMANCE
+1.37%
1 MONTH PERFORMANCE
+1.52%
3 MONTH PERFORMANCE
+2.04%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-2.30%
1 YEAR PERFORMANCE
+40.10%
Fossil Group, Inc. 7% Senior Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.77 | $13.75 (-0.15%) | $13.77 | $13.70 | 531 | $66.77 M |
| 03/11/2025 | $13.65 | $13.78 (0.95%) | $13.83 | $13.63 | 4,741 | $68.10 M |
| 03/10/2025 | $13.83 | $13.68 (-1.08%) | $13.83 | $13.57 | 2,400 | $67.03 M |
| 03/07/2025 | $13.93 | $13.82 (-0.79%) | $13.93 | $13.60 | 6,600 | $73.42 M |
| 03/06/2025 | $13.80 | $13.93 (0.94%) | $13.98 | $13.60 | 6,500 | $73.42 M |
| 03/05/2025 | $14.05 | $13.98 (-0.5%) | $14.05 | $13.78 | 7,819 | $74.48 M |
| 03/04/2025 | $13.98 | $14.00 (0.14%) | $14.24 | $13.93 | 19,515 | $71.82 M |
| 03/03/2025 | $14.35 | $13.98 (-2.58%) | $14.40 | $13.98 | 13,600 | $72.88 M |
| 02/28/2025 | $14.50 | $14.38 (-0.83%) | $14.50 | $14.35 | 11,400 | $80.86 M |
| 02/27/2025 | $14.36 | $14.47 (0.77%) | $14.49 | $14.32 | 2,713 | $79.80 M |
| 02/26/2025 | $14.20 | $14.55 (2.46%) | $14.60 | $14.15 | 21,800 | $78.74 M |
| 02/25/2025 | $14.25 | $14.19 (-0.42%) | $14.25 | $14.00 | 8,006 | $75.54 M |
| 02/24/2025 | $14.20 | $14.25 (0.35%) | $14.25 | $14.15 | 3,104 | $81.40 M |
| 02/21/2025 | $14.24 | $14.19 (-0.35%) | $14.25 | $14.04 | 2,701 | $81.93 M |
| 02/20/2025 | $13.98 | $14.15 (1.22%) | $14.15 | $13.95 | 5,700 | $86.72 M |
| 02/19/2025 | $13.88 | $14.00 (0.86%) | $14.15 | $13.80 | 8,714 | $89.38 M |
| 02/18/2025 | $14.15 | $13.98 (-1.2%) | $14.15 | $13.90 | 8,326 | $93.10 M |
| 02/14/2025 | $14.20 | $13.88 (-2.25%) | $14.20 | $13.80 | 9,610 | $92.04 M |
| 02/13/2025 | $13.82 | $14.33 (3.69%) | $14.33 | $13.82 | 7,600 | $92.04 M |
| 02/12/2025 | $13.66 | $13.80 (1.02%) | $13.80 | $13.47 | 6,500 | $86.18 M |
| 02/11/2025 | $13.90 | $13.80 (-0.72%) | $14.14 | $13.80 | 4,413 | $88.84 M |
| 02/10/2025 | $13.86 | $13.92 (0.43%) | $14.00 | $13.74 | 10,611 | $92.57 M |
| 02/07/2025 | $13.70 | $13.65 (-0.36%) | $13.75 | $13.15 | 8,000 | $93.10 M |
| 02/06/2025 | $13.91 | $13.75 (-1.15%) | $13.91 | $13.70 | 5,200 | $95.23 M |
| 02/05/2025 | $13.95 | $13.86 (-0.65%) | $14.38 | $13.76 | 7,700 | $97.89 M |
| 02/04/2025 | $13.70 | $13.97 (1.97%) | $13.97 | $13.70 | 7,041 | $95.76 M |
| 02/03/2025 | $13.67 | $13.73 (0.44%) | $13.90 | $13.66 | 12,127 | $84.59 M |
| 01/31/2025 | $14.38 | $13.72 (-4.59%) | $14.56 | $13.63 | 100,700 | $88.84 M |
| 01/30/2025 | $14.65 | $14.66 (0.07%) | $14.69 | $14.52 | 3,500 | $89.38 M |
| 01/29/2025 | $14.64 | $14.55 (-0.61%) | $14.65 | $14.47 | 9,200 | $88.84 M |
| 01/28/2025 | $14.70 | $14.60 (-0.68%) | $14.91 | $14.49 | 2.72 M | $90.44 M |
| 01/27/2025 | $14.59 | $14.55 (-0.27%) | $14.60 | $14.55 | 2,600 | $89.91 M |
| 01/24/2025 | $14.57 | $14.55 (-0.14%) | $14.59 | $14.50 | 3,100 | $92.04 M |
| 01/23/2025 | $14.55 | $14.59 (0.27%) | $14.60 | $14.54 | 8,000 | $94.70 M |
| 01/22/2025 | $14.54 | $14.60 (0.41%) | $14.68 | $14.54 | 1,307 | $90.97 M |
| 01/21/2025 | $14.61 | $14.61 (0%) | $14.75 | $14.55 | 10,900 | $93.63 M |
| 01/17/2025 | $14.74 | $14.61 (-0.88%) | $14.74 | $14.01 | 18,100 | $94.16 M |
| 01/16/2025 | $14.58 | $14.59 (0.07%) | $14.66 | $14.56 | 3,100 | $92.57 M |
| 01/15/2025 | $14.74 | $14.57 (-1.15%) | $14.75 | $14.53 | 3,713 | $89.91 M |
| 01/14/2025 | $14.44 | $14.68 (1.66%) | $14.74 | $14.44 | 4,000 | $87.78 M |
| 01/13/2025 | $14.50 | $14.40 (-0.69%) | $14.50 | $14.40 | 2,200 | $88.84 M |
| 01/10/2025 | $14.41 | $14.50 (0.62%) | $14.51 | $14.41 | 1,748 | $100.55 M |
| 01/08/2025 | $14.31 | $14.54 (1.61%) | $14.54 | $14.20 | 3,602 | $106.93 M |
| 01/07/2025 | $14.10 | $14.44 (2.41%) | $14.49 | $14.01 | 6,148 | $100.55 M |
| 01/06/2025 | $13.96 | $14.01 (0.36%) | $14.80 | $13.96 | 9,810 | $100.02 M |
| 01/03/2025 | $14.05 | $13.99 (-0.43%) | $14.49 | $13.83 | 40,100 | $100.02 M |
| 01/02/2025 | $14.45 | $13.99 (-3.18%) | $14.85 | $13.85 | 44,400 | $93.63 M |
| 12/31/2024 | $13.56 | $14.34 (5.75%) | $14.50 | $13.31 | 20,400 | $88.84 M |
| 12/30/2024 | $13.12 | $13.79 (5.11%) | $13.95 | $13.12 | 15,600 | $94.16 M |
| 12/27/2024 | $13.14 | $12.99 (-1.14%) | $13.14 | $12.71 | 11,467 | $100.55 M |
| 12/26/2024 | $13.51 | $13.13 (-2.81%) | $13.51 | $13.04 | 9,012 | $97.36 M |
| 12/24/2024 | $13.64 | $13.58 (-0.44%) | $13.64 | $13.34 | 3,400 | $96.29 M |
| 12/23/2024 | $13.66 | $13.66 (0%) | $13.67 | $13.48 | 1,800 | $90.97 M |
| 12/20/2024 | $13.26 | $13.37 (0.83%) | $13.69 | $13.21 | 6,400 | $98.42 M |
| 12/19/2024 | $13.22 | $13.26 (0.3%) | $13.57 | $12.89 | 12,600 | $94.16 M |
| 12/18/2024 | $13.65 | $13.09 (-4.1%) | $14.03 | $13.09 | 14,543 | $96.82 M |
| 12/17/2024 | $13.17 | $13.60 (3.26%) | $13.80 | $13.17 | 17,826 | $98.42 M |
| 12/16/2024 | $13.50 | $13.33 (-1.26%) | $13.58 | $13.15 | 2.71 M | $99.48 M |
| 12/13/2024 | $13.74 | $13.58 (-1.16%) | $13.74 | $13.52 | 10,640 | $105.87 M |
| 12/12/2024 | $13.69 | $13.73 (0.29%) | $13.74 | $13.50 | 7,737 | $100.02 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.
