2m 2m 2m 2m 2m 2m 2m
Fossil Group (FOSL)
NASDAQ
$3.97-$0.18 (-4.31%)
Price as of Jun 03, 2026 5:14 PM EDT- $258.9MMarket Cap
- 162.66%1-Year Change
- Footwear & AccessoriesIndustry
Fossil Group (FOSL)
$3.97-$0.18 (-4.31%)
- 1 Month-4.38%Low Price$3.88High Price$4.50
- 3 Months-4.38%Low Price$3.88High Price$5.61
- 1 Year+171.24%Low Price$1.30High Price$5.61
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/01/2026 | 4.33 | 4.60 | 4.33 | 4.53 | +5.10% | 427,928 |
03/31/2026 | 4.10 | 4.32 | 4.08 | 4.31 | +6.68% | 374,204 |
03/30/2026 | 4.04 | 4.09 | 3.98 | 4.04 | +1.51% | 510,208 |
03/27/2026 | 4.06 | 4.07 | 3.95 | 3.98 | -1.97% | 321,419 |
03/26/2026 | 4.10 | 4.20 | 4.01 | 4.06 | -0.98% | 355,647 |
03/25/2026 | 4.12 | 4.19 | 4.00 | 4.10 | +0.74% | 426,312 |
03/24/2026 | 4.04 | 4.10 | 3.86 | 4.07 | +0.74% | 680,522 |
03/23/2026 | 4.01 | 4.32 | 3.97 | 4.04 | +1.25% | 786,401 |
03/20/2026 | 4.24 | 4.24 | 3.97 | 3.99 | -7.21% | 830,965 |
03/19/2026 | 4.33 | 4.35 | 4.14 | 4.30 | -2.05% | 511,316 |
03/18/2026 | 4.61 | 4.63 | 4.28 | 4.39 | -6.79% | 714,182 |
03/17/2026 | 4.64 | 4.71 | 4.33 | 4.71 | +5.37% | 836,753 |
03/16/2026 | 4.77 | 4.80 | 4.40 | 4.47 | -6.29% | 952,099 |
03/13/2026 | 4.73 | 4.81 | 4.66 | 4.77 | -0.62% | 901,595 |
03/12/2026 | 4.62 | 4.99 | 4.60 | 4.80 | +16.50% | 2,920,165 |
03/11/2026 | 4.05 | 4.22 | 4.05 | 4.12 | +2.23% | 1,034,552 |
03/11/2026 |
-$0.15 Earnings | |||||
03/10/2026 | 3.95 | 4.22 | 3.83 | 4.03 | +1.00% | 3,126,645 |
03/09/2026 | 3.96 | 4.05 | 3.77 | 3.99 | -1.24% | 1,218,792 |
03/06/2026 | 4.34 | 4.34 | 3.96 | 4.04 | -6.91% | 709,654 |
03/05/2026 | 4.41 | 4.43 | 4.22 | 4.34 | -3.12% | 467,740 |
03/04/2026 | 4.36 | 4.67 | 4.36 | 4.48 | +4.19% | 602,954 |
03/03/2026 | 4.33 | 4.43 | 4.15 | 4.30 | -4.66% | 672,270 |
03/02/2026 | 4.46 | 4.64 | 4.37 | 4.51 | -3.63% | 636,858 |
02/27/2026 | 4.75 | 4.80 | 4.44 | 4.68 | -2.50% | 576,329 |
02/26/2026 | 4.82 | 4.96 | 4.66 | 4.80 | -0.83% | 473,265 |
02/25/2026 | 4.92 | 5.00 | 4.74 | 4.84 | -0.82% | 601,409 |
02/24/2026 | 4.73 | 4.90 | 4.64 | 4.88 | +2.31% | 600,594 |
02/23/2026 | 4.62 | 4.79 | 4.51 | 4.77 | +2.14% | 607,709 |
02/20/2026 | 4.44 | 4.81 | 4.33 | 4.67 | +8.10% | 1,838,372 |
02/19/2026 | 4.20 | 4.48 | 4.07 | 4.32 | +7.46% | 1,272,767 |
02/18/2026 | 3.82 | 4.10 | 3.72 | 4.02 | +4.96% | 592,701 |
02/17/2026 | 3.79 | 3.87 | 3.68 | 3.83 | +0.79% | 222,970 |
02/13/2026 | 3.82 | 3.92 | 3.74 | 3.80 | -0.52% | 224,588 |
02/12/2026 | 3.96 | 3.96 | 3.61 | 3.82 | -2.55% | 396,686 |
02/11/2026 | 3.89 | 3.92 | 3.68 | 3.92 | +1.82% | 520,605 |
02/10/2026 | 3.73 | 3.92 | 3.70 | 3.85 | +2.94% | 413,376 |
02/09/2026 | 3.49 | 3.79 | 3.40 | 3.74 | +9.68% | 586,634 |
02/06/2026 | 3.28 | 3.48 | 3.28 | 3.41 | +4.60% | 361,805 |
02/05/2026 | 3.35 | 3.47 | 3.24 | 3.26 | -3.83% | 514,664 |
02/04/2026 | 3.72 | 3.73 | 3.32 | 3.39 | -8.13% | 695,600 |
02/03/2026 | 3.60 | 3.82 | 3.37 | 3.69 | +3.94% | 866,245 |
02/02/2026 | 3.47 | 3.63 | 3.39 | 3.55 | +2.31% | 631,052 |
01/30/2026 | 3.71 | 3.71 | 3.39 | 3.47 | -6.72% | 554,947 |
01/29/2026 | 3.77 | 3.90 | 3.68 | 3.72 | -2.36% | 541,446 |
01/28/2026 | 3.97 | 4.11 | 3.75 | 3.81 | -4.27% | 563,615 |
01/27/2026 | 3.60 | 4.49 | 3.60 | 3.98 | +12.75% | 2,705,078 |
01/26/2026 | 3.66 | 3.66 | 3.40 | 3.53 | -2.75% | 506,760 |
01/23/2026 | 3.70 | 3.79 | 3.54 | 3.63 | -3.20% | 423,494 |
01/22/2026 | 3.74 | 4.01 | 3.74 | 3.75 | +1.08% | 375,702 |
01/21/2026 | 3.71 | 3.79 | 3.66 | 3.71 | -0.27% | 310,004 |
01/20/2026 | 3.98 | 4.00 | 3.69 | 3.72 | -9.27% | 572,213 |
01/16/2026 | 3.81 | 4.12 | 3.74 | 4.10 | +6.77% | 693,263 |
01/15/2026 | 3.68 | 3.87 | 3.61 | 3.84 | +3.50% | 323,607 |
01/14/2026 | 3.76 | 3.80 | 3.67 | 3.71 | -2.62% | 360,474 |
01/13/2026 | 3.72 | 3.92 | 3.70 | 3.81 | +2.14% | 431,040 |
01/12/2026 | 3.80 | 3.88 | 3.64 | 3.73 | -2.61% | 556,260 |