2m 2m 2m 2m 2m 2m 2m
Fossil Group (FOSL)
NASDAQ
$5.78+$0.17 (+3.05%)
Price as of Aug 21, 2026 7:59 PM EDT- $331.8MMarket Cap
- 92.12%1-Year Change
- Footwear & AccessoriesIndustry
Fossil Group (FOSL)
$5.78+$0.17 (+3.05%)
- 1 Month+35.18%Low Price$4.21High Price$6.09
- 3 Months+37.50%Low Price$3.96High Price$6.09
- 1 Year+92.12%Low Price$1.79High Price$6.09
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 5.65 | 5.78 | 5.54 | 5.61 | +0.54% | 611,131 |
08/20/2026 | 5.60 | 5.73 | 5.44 | 5.58 | -1.93% | 655,224 |
08/19/2026 | 5.54 | 5.86 | 5.54 | 5.69 | +3.45% | 550,973 |
08/18/2026 | 5.78 | 5.78 | 5.35 | 5.50 | -4.18% | 895,887 |
08/17/2026 | 5.50 | 5.76 | 5.48 | 5.74 | +3.05% | 812,624 |
08/14/2026 | 5.64 | 5.64 | 5.30 | 5.57 | -0.18% | 913,581 |
08/13/2026 | 5.87 | 6.25 | 5.16 | 5.58 | +5.88% | 2,373,787 |
08/12/2026 | 5.26 | 5.39 | 5.15 | 5.27 | +0.57% | 1,152,084 |
08/12/2026 |
-$0.13 Earnings | |||||
08/11/2026 | 5.35 | 5.44 | 5.13 | 5.24 | -2.24% | 840,812 |
08/10/2026 | 5.34 | 5.60 | 5.30 | 5.36 | -0.37% | 780,135 |
08/07/2026 | 5.97 | 5.97 | 5.17 | 5.38 | -7.56% | 1,486,098 |
08/06/2026 | 5.86 | 6.07 | 5.75 | 5.82 | -1.52% | 709,784 |
08/05/2026 | 6.07 | 6.16 | 5.86 | 5.91 | -2.96% | 844,075 |
08/04/2026 | 5.81 | 6.12 | 5.64 | 6.09 | +3.40% | 1,309,699 |
08/03/2026 | 4.98 | 6.15 | 4.95 | 5.89 | +18.99% | 2,721,698 |
07/31/2026 | 4.86 | 5.02 | 4.67 | 4.95 | +1.64% | 867,836 |
07/30/2026 | 4.53 | 5.42 | 4.53 | 4.87 | +10.68% | 2,172,380 |
07/29/2026 | 4.44 | 4.49 | 4.20 | 4.40 | -0.90% | 586,208 |
07/28/2026 | 4.21 | 4.46 | 4.21 | 4.44 | +5.46% | 820,143 |
07/27/2026 | 4.07 | 4.21 | 4.03 | 4.21 | +3.95% | 848,090 |
07/24/2026 | 4.00 | 4.11 | 3.88 | 4.05 | +1.50% | 631,058 |
07/23/2026 | 4.09 | 4.11 | 3.95 | 3.99 | -4.09% | 1,161,930 |
07/22/2026 | 4.15 | 4.21 | 4.10 | 4.16 | +0.24% | 435,935 |
07/21/2026 | 4.05 | 4.20 | 4.05 | 4.15 | +2.47% | 445,662 |
07/20/2026 | 4.16 | 4.18 | 4.05 | 4.05 | -2.17% | 311,143 |
07/17/2026 | 4.14 | 4.19 | 4.04 | 4.14 | -1.66% | 405,671 |
07/16/2026 | 4.00 | 4.23 | 4.00 | 4.21 | +5.25% | 813,267 |
07/15/2026 | 4.05 | 4.06 | 3.86 | 4.00 | -0.74% | 931,734 |
07/14/2026 | 4.15 | 4.21 | 4.03 | 4.03 | -2.18% | 540,157 |
07/13/2026 | 4.13 | 4.22 | 4.08 | 4.12 | -0.24% | 495,842 |
07/10/2026 | 4.05 | 4.17 | 4.05 | 4.13 | +1.23% | 2,333,082 |
07/09/2026 | 4.07 | 4.13 | 4.05 | 4.08 | -0.49% | 507,735 |
07/08/2026 | 4.09 | 4.18 | 4.01 | 4.10 | -0.49% | 538,041 |
07/07/2026 | 4.13 | 4.17 | 4.05 | 4.12 | -0.72% | 667,460 |
07/06/2026 | 4.19 | 4.25 | 4.10 | 4.15 | -1.89% | 544,621 |
07/02/2026 | 4.24 | 4.31 | 4.11 | 4.23 | 0.00% | 707,880 |
07/01/2026 | 4.13 | 4.25 | 4.11 | 4.23 | +2.17% | 609,594 |
06/30/2026 | 4.26 | 4.27 | 4.06 | 4.14 | -3.50% | 669,298 |
06/29/2026 | 4.36 | 4.38 | 4.22 | 4.29 | -1.61% | 784,561 |
06/26/2026 | 4.18 | 4.42 | 4.17 | 4.36 | +4.56% | 6,843,009 |
06/25/2026 | 4.04 | 4.19 | 4.00 | 4.17 | +3.47% | 1,013,695 |
06/24/2026 | 4.01 | 4.11 | 3.94 | 4.03 | +0.50% | 699,101 |
06/23/2026 | 4.15 | 4.17 | 4.00 | 4.01 | -3.84% | 546,800 |
06/22/2026 | 4.29 | 4.36 | 4.11 | 4.17 | -2.80% | 612,428 |
06/18/2026 | 4.20 | 4.30 | 4.18 | 4.29 | +2.63% | 716,482 |
06/17/2026 | 4.41 | 4.54 | 4.16 | 4.18 | -5.22% | 652,763 |
06/16/2026 | 4.33 | 4.51 | 4.28 | 4.41 | +2.80% | 1,177,182 |
06/15/2026 | 4.44 | 4.68 | 4.27 | 4.29 | -2.28% | 800,304 |
06/12/2026 | 4.24 | 4.50 | 4.22 | 4.39 | +5.02% | 512,094 |
06/11/2026 | 4.21 | 4.28 | 3.97 | 4.18 | -0.48% | 842,581 |
06/10/2026 | 4.12 | 4.33 | 4.12 | 4.20 | +0.48% | 545,166 |
06/09/2026 | 4.09 | 4.30 | 4.03 | 4.18 | +3.47% | 676,098 |
06/08/2026 | 4.03 | 4.10 | 4.00 | 4.04 | +2.02% | 514,021 |
06/05/2026 | 4.02 | 4.09 | 3.95 | 3.96 | -2.70% | 549,955 |
06/04/2026 | 4.03 | 4.17 | 4.03 | 4.07 | +1.50% | 503,713 |
06/03/2026 | 4.09 | 4.15 | 3.97 | 4.01 | -3.37% | 494,832 |
06/02/2026 | 4.10 | 4.27 | 4.04 | 4.15 | +0.48% | 835,218 |
06/01/2026 | 4.29 | 4.45 | 4.12 | 4.13 | -5.71% | 672,835 |
05/29/2026 | 4.50 | 4.59 | 4.38 | 4.38 | -2.67% | 478,084 |
05/28/2026 | 4.16 | 4.54 | 4.14 | 4.50 | +7.14% | 777,503 |
05/27/2026 | 4.06 | 4.36 | 4.06 | 4.20 | +3.45% | 905,967 |
05/26/2026 | 4.20 | 4.25 | 3.94 | 4.06 | -2.40% | 646,279 |
05/22/2026 | 4.10 | 4.33 | 4.09 | 4.16 | +1.96% | 677,699 |
05/21/2026 | 3.91 | 4.12 | 3.79 | 4.08 | +3.29% | 922,726 |
05/20/2026 | 3.85 | 3.98 | 3.71 | 3.95 | +1.80% | 1,202,014 |
05/19/2026 | 4.00 | 4.04 | 3.82 | 3.88 | -4.43% | 680,545 |
05/18/2026 | 4.04 | 4.20 | 3.94 | 4.06 | 0.00% | 1,354,937 |
05/15/2026 | 4.33 | 4.37 | 3.87 | 4.06 | -6.67% | 1,439,789 |
05/14/2026 | 4.65 | 4.65 | 3.86 | 4.35 | +6.10% | 2,359,657 |
05/13/2026 | 4.05 | 4.14 | 3.73 | 4.10 | +3.80% | 1,517,862 |
05/13/2026 |
-$0.03 Earnings | |||||
05/12/2026 | 4.35 | 4.35 | 3.71 | 3.95 | -11.24% | 1,931,839 |
05/11/2026 | 4.42 | 4.50 | 4.28 | 4.45 | +0.45% | 572,753 |
05/08/2026 | 4.51 | 4.52 | 4.36 | 4.43 | -1.34% | 388,938 |
05/07/2026 | 4.47 | 4.62 | 4.40 | 4.49 | +0.67% | 434,277 |
05/06/2026 | 4.37 | 4.49 | 4.31 | 4.46 | +3.48% | 656,182 |
05/05/2026 | 4.40 | 4.46 | 4.26 | 4.31 | -0.69% | 473,261 |
05/04/2026 | 4.32 | 4.55 | 4.29 | 4.34 | +0.46% | 561,507 |
05/01/2026 | 4.44 | 4.48 | 4.30 | 4.32 | -2.48% | 555,759 |
04/30/2026 | 4.45 | 4.48 | 4.33 | 4.43 | -0.23% | 485,027 |
04/29/2026 | 4.56 | 4.59 | 4.38 | 4.44 | -2.63% | 468,703 |
04/28/2026 | 4.48 | 4.63 | 4.28 | 4.56 | -1.51% | 574,879 |
04/27/2026 | 4.72 | 4.82 | 4.52 | 4.63 | -2.32% | 623,402 |
04/24/2026 | 5.01 | 5.05 | 4.74 | 4.74 | -5.20% | 524,545 |
04/23/2026 | 5.32 | 5.33 | 4.97 | 5.00 | -5.84% | 766,010 |
04/22/2026 | 5.50 | 5.51 | 5.24 | 5.31 | -2.21% | 552,023 |
04/21/2026 | 5.60 | 5.64 | 5.39 | 5.43 | -3.21% | 460,200 |
04/20/2026 | 5.60 | 5.73 | 5.50 | 5.61 | +0.18% | 735,198 |
04/17/2026 | 5.65 | 5.75 | 5.55 | 5.60 | +0.72% | 694,676 |
04/16/2026 | 5.48 | 5.73 | 5.36 | 5.56 | +1.46% | 740,488 |
04/15/2026 | 5.33 | 5.49 | 5.31 | 5.48 | +2.62% | 955,534 |
04/14/2026 | 5.20 | 5.36 | 5.17 | 5.34 | +3.29% | 611,993 |
04/13/2026 | 5.11 | 5.21 | 5.03 | 5.17 | +0.58% | 530,368 |
04/10/2026 | 5.32 | 5.36 | 5.11 | 5.14 | -3.02% | 569,504 |
04/09/2026 | 5.20 | 5.40 | 5.20 | 5.30 | +1.92% | 753,160 |
04/08/2026 | 4.99 | 5.23 | 4.92 | 5.20 | +8.33% | 2,004,084 |
04/07/2026 | 4.83 | 4.90 | 4.63 | 4.80 | -1.03% | 791,195 |
04/06/2026 | 4.63 | 4.95 | 4.50 | 4.85 | +4.30% | 811,486 |
04/02/2026 | 4.46 | 4.70 | 4.38 | 4.65 | +2.65% | 483,296 |