Fossil Group, Inc. 7% Senior Notes due 2026 (FOSLL) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$18.32

south_east

-$0.88 (-4.58%)

Day's range

$18.12

$18.7

5 DAY PERFORMANCE

+7.70%

1 MONTH PERFORMANCE

+7.20%

3 MONTH PERFORMANCE

-18.21%

6 MONTH PERFORMANCE

+8.21%

YEAR-TO-DATE PERFORMANCE

+27.75%

1 YEAR PERFORMANCE

+32.47%

Fossil Group, Inc. 7% Senior Notes due 2026 Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/13/2025	$17.01	$17.01 (0%)	$17.01	$17.01	4.90 K	$109.96 M
11/12/2025	$17.10	$16.98 (-0.7%)	$17.25	$16.80	3.70 K	$120.96 M
11/11/2025	$17.12	$16.63 (-2.86%)	$17.18	$16.63	1.40 K	$111.01 M
11/10/2025	$17.50	$17.21 (-1.66%)	$17.50	$16.50	9.14 K	$104.73 M
11/07/2025	$17.00	$17.09 (0.53%)	$17.09	$17.00	1.33 K	$101.84 M
11/06/2025	$17.88	$17.53 (-1.96%)	$17.89	$17.00	9.51 K	$96.48 M
11/05/2025	$16.50	$17.43 (5.64%)	$17.43	$15.68	40.21 K	$109.88 M
11/04/2025	$17.41	$17.26 (-0.86%)	$18.00	$16.01	19.44 K	$105.06 M
11/03/2025	$18.45	$18.34 (-0.6%)	$19.00	$18.00	10.02 K	$110.42 M
10/31/2025	$17.62	$18.35 (4.14%)	$18.40	$17.61	9.30 K	$111.49 M
10/30/2025	$17.82	$17.74 (-0.45%)	$17.90	$17.70	4.44 K	$110.95 M
10/29/2025	$17.80	$17.70 (-0.56%)	$18.00	$17.60	8.53 K	$112.56 M
10/28/2025	$17.60	$18.30 (3.98%)	$18.60	$17.60	14.95 K	$118.46 M
10/27/2025	$18.59	$18.50 (-0.48%)	$18.90	$18.13	7.24 K	$123.28 M
10/24/2025	$18.31	$18.38 (0.38%)	$18.85	$17.95	14.70 K	$123.28 M
10/23/2025	$18.61	$18.61 (0%)	$18.67	$18.38	5.55 K	$126.50 M
10/22/2025	$18.50	$19.02 (2.81%)	$19.02	$18.46	4.32 K	$124.89 M
10/21/2025	$18.44	$19.05 (3.31%)	$19.50	$18.44	9.33 K	$133.46 M
10/20/2025	$18.30	$18.71 (2.24%)	$19.01	$18.26	839.90 K	$134.00 M
10/17/2025	$18.98	$18.45 (-2.79%)	$18.98	$18.45	7.60 K	$127.57 M
10/16/2025	$19.00	$19.18 (0.95%)	$19.23	$17.83	13.15 K	$141.50 M
10/15/2025	$18.94	$20.17 (6.49%)	$20.50	$18.94	62.85 K	$201.00 M
10/14/2025	$17.90	$18.96 (5.92%)	$18.98	$17.88	51.81 K	$142.04 M
10/13/2025	$18.28	$17.99 (-1.59%)	$18.71	$17.46	6.20 K	$145.26 M
10/10/2025	$18.98	$19.04 (0.32%)	$19.04	$18.21	34.52 K	$122.21 M
10/09/2025	$18.07	$19.02 (5.26%)	$19.10	$17.90	76.43 K	$131.32 M
10/08/2025	$17.28	$18.06 (4.51%)	$18.10	$17.06	20.90 K	$131.86 M
10/07/2025	$16.80	$17.10 (1.79%)	$17.50	$16.75	30.10 K	$133.46 M
10/06/2025	$18.00	$16.99 (-5.61%)	$18.00	$16.75	35.30 K	$137.22 M
10/03/2025	$18.42	$18.32 (-0.54%)	$18.75	$18.12	8.52 K	$138.82 M
10/02/2025	$18.50	$19.20 (3.78%)	$19.20	$18.06	131.92 K	$138.29 M
10/01/2025	$18.55	$18.75 (1.08%)	$18.81	$18.12	22.60 K	$137.75 M
09/30/2025	$18.10	$18.46 (1.99%)	$19.15	$18.04	90.50 K	$137.75 M
09/29/2025	$17.96	$18.64 (3.79%)	$18.65	$17.41	37.12 K	$145.79 M
09/26/2025	$16.60	$18.15 (9.34%)	$18.39	$16.60	44.80 K	$145.79 M
09/25/2025	$18.40	$16.58 (-9.89%)	$18.40	$16.51	60.60 K	$154.37 M
09/24/2025	$20.25	$18.50 (-8.64%)	$20.38	$17.81	105.80 K	$158.66 M
09/23/2025	$21.49	$20.53 (-4.47%)	$21.49	$20.21	37.63 K	$161.34 M
09/22/2025	$21.80	$21.21 (-2.71%)	$21.94	$21.17	28.01 K	$159.19 M
09/19/2025	$22.00	$21.73 (-1.23%)	$22.25	$21.26	31.81 K	$160.80 M
09/18/2025	$22.26	$22.03 (-1.03%)	$22.58	$22.00	22.30 K	$169.38 M
09/17/2025	$22.26	$22.27 (0.04%)	$22.70	$22.26	17.62 K	$162.94 M
09/16/2025	$22.48	$22.26 (-0.98%)	$22.54	$22.26	8.81 K	$166.16 M
09/15/2025	$22.75	$22.52 (-1.01%)	$22.88	$22.50	17.00 K	$161.87 M
09/12/2025	$22.60	$22.64 (0.18%)	$22.65	$22.60	2.72 K	$167.23 M
09/11/2025	$22.26	$22.56 (1.35%)	$22.90	$22.26	11.71 K	$166.16 M
09/10/2025	$22.20	$22.24 (0.18%)	$22.35	$22.16	3.40 K	$158.12 M
09/09/2025	$22.50	$22.40 (-0.44%)	$22.50	$22.40	619	$158.66 M