2m 2m 2m 2m 2m 2m 2m
Fossil Group (FOSL)
NASDAQ
$6.62+$0.02 (+0.27%)
Price as of Oct 23, 2026 7:59 PM EDT- $387.4MMarket Cap
- 186.96%1-Year Change
- Footwear & AccessoriesIndustry
Fossil Group (FOSL)
$6.62+$0.02 (+0.27%)
- 1 Month+6.97%Low Price$5.85High Price$7.22
- 3 Months+65.41%Low Price$4.21High Price$7.22
- 1 Year+186.96%Low Price$1.79High Price$7.22
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 6.42 | 6.61 | 6.29 | 6.60 | +0.76% | 604,460 |
10/22/2026 | 6.65 | 6.84 | 6.46 | 6.55 | -2.96% | 706,365 |
10/21/2026 | 6.81 | 7.06 | 6.66 | 6.75 | -0.88% | 1,452,850 |
10/20/2026 | 6.81 | 6.84 | 6.61 | 6.81 | +0.89% | 1,313,959 |
10/19/2026 | 6.94 | 7.01 | 6.67 | 6.75 | -2.46% | 693,487 |
10/16/2026 | 6.92 | 7.24 | 6.84 | 6.92 | +0.58% | 798,237 |
10/15/2026 | 6.84 | 7.02 | 6.78 | 6.88 | -0.29% | 545,980 |
10/14/2026 | 7.01 | 7.20 | 6.78 | 6.90 | -3.50% | 579,728 |
10/13/2026 | 7.17 | 7.39 | 6.99 | 7.15 | 0.00% | 914,427 |
10/12/2026 | 7.15 | 7.29 | 7.01 | 7.15 | 0.00% | 609,002 |
10/09/2026 | 6.95 | 7.29 | 6.89 | 7.15 | +2.14% | 630,051 |
10/08/2026 | 7.01 | 7.14 | 6.91 | 7.00 | -1.13% | 588,811 |
10/07/2026 | 7.06 | 7.15 | 6.88 | 7.08 | +0.28% | 610,087 |
10/06/2026 | 7.17 | 7.30 | 7.04 | 7.06 | -2.22% | 691,513 |
10/05/2026 | 6.85 | 7.33 | 6.85 | 7.22 | +6.18% | 1,613,935 |
10/02/2026 | 6.95 | 7.06 | 6.45 | 6.80 | 0.00% | 1,110,691 |
10/01/2026 | 6.55 | 7.00 | 6.30 | 6.80 | +3.50% | 1,453,073 |
09/30/2026 | 6.21 | 6.72 | 6.18 | 6.57 | +6.66% | 1,414,979 |
09/29/2026 | 6.05 | 6.20 | 5.94 | 6.16 | +2.33% | 477,492 |
09/28/2026 | 6.05 | 6.20 | 5.96 | 6.02 | -2.90% | 426,203 |
09/25/2026 | 6.07 | 6.25 | 5.89 | 6.20 | +5.98% | 641,033 |
09/24/2026 | 6.15 | 6.28 | 5.72 | 5.85 | -5.19% | 850,143 |
09/23/2026 | 6.36 | 6.38 | 6.15 | 6.17 | -3.74% | 487,579 |
09/22/2026 | 5.92 | 6.50 | 5.92 | 6.41 | +9.39% | 1,188,784 |
09/21/2026 | 5.50 | 5.87 | 5.50 | 5.86 | +7.13% | 717,277 |
09/18/2026 | 5.63 | 5.63 | 5.39 | 5.47 | -2.84% | 1,367,767 |
09/17/2026 | 5.46 | 5.81 | 5.46 | 5.63 | +5.83% | 876,980 |
09/16/2026 | 5.10 | 5.35 | 5.05 | 5.32 | +5.56% | 613,482 |
09/15/2026 | 4.94 | 5.06 | 4.85 | 5.04 | +1.41% | 343,561 |
09/14/2026 | 4.64 | 5.01 | 4.57 | 4.97 | +5.07% | 471,962 |
09/11/2026 | 4.56 | 4.89 | 4.54 | 4.73 | +5.35% | 725,464 |
09/10/2026 | 4.96 | 4.99 | 4.33 | 4.49 | -7.61% | 1,935,747 |
09/09/2026 | 5.05 | 5.10 | 4.85 | 4.86 | -4.89% | 592,158 |
09/08/2026 | 5.15 | 5.17 | 5.01 | 5.11 | -0.78% | 480,281 |
09/04/2026 | 5.06 | 5.30 | 5.06 | 5.15 | +0.39% | 387,672 |
09/03/2026 | 5.14 | 5.18 | 5.02 | 5.13 | +1.79% | 487,585 |
09/02/2026 | 4.91 | 5.16 | 4.89 | 5.04 | +3.28% | 474,058 |
09/01/2026 | 4.86 | 5.01 | 4.79 | 4.88 | -1.81% | 953,231 |
08/31/2026 | 5.26 | 5.32 | 4.96 | 4.97 | -7.10% | 1,087,877 |
08/28/2026 | 5.40 | 5.41 | 5.21 | 5.35 | -0.56% | 417,904 |
08/27/2026 | 5.40 | 5.51 | 5.34 | 5.38 | -0.74% | 768,017 |
08/26/2026 | 5.43 | 5.50 | 5.35 | 5.42 | -0.73% | 587,446 |
08/25/2026 | 5.58 | 5.63 | 5.36 | 5.46 | -1.97% | 619,408 |
08/24/2026 | 5.81 | 6.05 | 5.52 | 5.57 | -0.71% | 823,301 |
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 |