Dark

FOSL
Fossil Group, Inc.
stock NASDAQ

At Close

Jan 27, 2026 3:59:56 PM EST

3.97USD+12.465%(+0.44)2,705,078

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 23, 2026 9:28:30 AM EST

3.68USD+4.249%(+0.15)0

After-hours

Jan 27, 2026 4:41:30 PM EST

4.09USD+3.023%(+0.12)2,912

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-27	3.6000	4.49000	3.600000	3.9800	+12.748%	2,705,078	0.000%
2026-01-26	3.6600	3.66000	3.395000	3.5300	-2.755%	506,760	+12.748%
2026-01-23	3.7000	3.79000	3.535000	3.6300	-3.200%	423,494	+9.642%
2026-01-22	3.7400	4.01000	3.740000	3.7500	+1.078%	375,702	+6.133%
2026-01-21	3.7100	3.79000	3.660000	3.7100	-0.269%	309,844	+7.278%
2026-01-20	3.9800	4.00000	3.690000	3.7200	-9.268%	572,213	+6.989%
2026-01-16	3.8100	4.12000	3.740000	4.1000	+6.771%	693,263	-2.927%
2026-01-15	3.6800	3.87000	3.610000	3.8400	+3.504%	323,607	+3.646%
2026-01-14	3.7600	3.79500	3.670000	3.7100	-2.625%	360,474	+7.278%
2026-01-13	3.7200	3.91500	3.700000	3.8100	+2.145%	430,938	+4.462%
2026-01-12	3.8000	3.88000	3.635000	3.7300	-2.611%	556,260	+6.702%
2026-01-09	3.8300	3.87180	3.550000	3.8300	0.000%	454,421	+3.916%
2026-01-08	3.6400	3.88000	3.570000	3.8300	+4.645%	646,135	+3.916%
2026-01-07	3.6700	3.71000	3.520000	3.6600	-0.543%	434,971	+8.743%
2026-01-06	3.7900	3.88800	3.675000	3.6800	-2.902%	214,365	+8.152%
2026-01-05	3.8200	3.87680	3.690000	3.7900	-0.785%	232,826	+5.013%
2026-01-02	3.7200	3.85000	3.680000	3.8200	+1.596%	338,139	+4.188%
2025-12-31	3.9000	3.90000	3.705000	3.7600	-3.093%	343,556	+5.851%
2025-12-30	3.8700	3.93000	3.770000	3.8800	-0.513%	558,588	+2.577%
2025-12-29	3.8500	3.90000	3.750000	3.9000	+1.299%	358,021	+2.051%
2025-12-26	3.6800	4.00000	3.610000	3.8500	+4.336%	701,933	+3.377%
2025-12-24	3.7200	3.72000	3.620000	3.6900	-0.806%	155,171	+7.859%
2025-12-23	3.6300	3.77500	3.560000	3.7200	+1.918%	315,456	+6.989%
2025-12-22	3.7100	3.85000	3.581500	3.6500	-1.084%	401,778	+9.041%
2025-12-19	3.5200	3.73500	3.460000	3.6900	+4.237%	885,176	+7.859%
2025-12-18	3.7000	3.70000	3.430000	3.5400	-3.279%	363,835	+12.429%
2025-12-17	3.4600	3.78000	3.460000	3.6600	+5.780%	460,520	+8.743%
2025-12-16	3.6800	3.74000	3.335000	3.4600	-9.186%	629,996	+15.029%
2025-12-15	4.0200	4.07000	3.750000	3.8100	-2.308%	422,191	+4.462%
2025-12-12	3.8500	3.95000	3.807800	3.9000	+1.563%	385,965	+2.051%
2025-12-11	3.8500	3.96000	3.785000	3.8400	-0.518%	435,057	+3.646%
2025-12-10	3.9400	3.97000	3.785000	3.8600	-3.258%	600,335	+3.109%
2025-12-09	3.7500	4.10500	3.740000	3.9900	+6.400%	775,373	-0.251%
2025-12-08	3.8000	3.80000	3.610000	3.7500	-0.266%	599,692	+6.133%
2025-12-05	3.8400	4.13000	3.735000	3.7600	+4.735%	1,166,280	+5.851%
2025-12-04	3.7250	3.75000	3.530000	3.5900	-4.267%	535,952	+10.864%
2025-12-03	3.4400	3.75000	3.430000	3.7500	+9.649%	1,088,062	+6.133%
2025-12-02	3.3500	3.61000	3.270000	3.4200	+9.265%	1,377,621	+16.374%
2025-12-01	2.9700	3.42100	2.900000	3.1300	+3.987%	1,523,223	+27.157%
2025-11-28	3.0500	3.05000	2.876400	3.0100	-1.311%	467,651	+32.226%
2025-11-26	2.9200	3.20000	2.920000	3.0500	+3.390%	1,053,175	+30.492%
2025-11-25	2.6800	3.02000	2.650000	2.9500	+17.530%	2,471,292	+34.915%
2025-11-24	2.3600	2.60000	2.360000	2.5100	+4.149%	1,200,782	+58.566%
2025-11-21	2.2000	2.46500	2.155000	2.4100	+9.050%	834,595	+65.145%
2025-11-20	2.2700	2.65000	2.175000	2.2100	+8.867%	3,501,379	+80.090%
2025-11-19	1.8800	2.04000	1.795000	2.0300	+6.842%	678,173	+96.059%
2025-11-18	1.8200	1.90000	1.700100	1.9000	+6.145%	1,327,103	+109.474%
2025-11-17	1.9000	1.93500	1.710000	1.7900	-6.037%	1,884,601	+122.346%
2025-11-14	1.8000	1.96000	1.700000	1.9050	-9.286%	2,908,197	+108.924%
2025-11-13	2.2900	2.32000	2.075000	2.1000	-9.091%	1,170,133	+89.524%
2025-11-12	2.2250	2.32000	2.100000	2.3100	+8.962%	868,810	+72.294%
2025-11-11	1.9600	2.14990	1.960000	2.1200	+6.000%	487,360	+87.736%
2025-11-10	1.9200	2.01000	1.900000	2.0000	+5.263%	604,911	+99.000%
2025-11-07	1.8000	1.95000	1.790000	1.9000	+5.556%	681,684	+109.474%
2025-11-06	2.0600	2.06000	1.780000	1.8000	-12.195%	687,431	+121.111%
2025-11-05	1.9500	2.09000	1.945900	2.0500	+4.592%	266,165	+94.146%
2025-11-04	2.0400	2.04000	1.900000	1.9600	-4.854%	475,819	+103.061%
2025-11-03	2.1400	2.14000	2.025000	2.0600	-0.962%	204,378	+93.204%
2025-10-31	2.0700	2.10500	2.035000	2.0800	+0.483%	241,659	+91.346%
2025-10-30	2.0800	2.12000	2.010000	2.0700	-1.429%	507,437	+92.271%
2025-10-29	2.2100	2.22000	2.080000	2.1000	-4.977%	477,589	+89.524%
2025-10-28	2.3000	2.32500	2.170000	2.2100	-3.913%	576,146	+80.090%
2025-10-27	2.3000	2.36000	2.275000	2.3000	0.000%	410,614	+73.043%
2025-10-24	2.3100	2.42500	2.280000	2.3000	-2.542%	578,181	+73.043%
2025-10-23	2.3300	2.39000	2.285000	2.3600	+1.288%	209,065	+68.644%
2025-10-22	2.4600	2.52000	2.330000	2.3300	-6.426%	496,364	+70.815%
2025-10-21	2.4500	2.57000	2.440000	2.4900	-0.400%	479,660	+59.839%
2025-10-20	2.3500	2.55500	2.336000	2.5000	+5.042%	710,837	+59.200%
2025-10-17	2.5600	2.59000	2.291700	2.3800	-9.848%	1,345,628	+67.227%
2025-10-16	2.3550	2.89000	2.355000	2.6400	-29.600%	8,893,992	+50.758%
2025-10-15	2.8100	4.40000	2.800000	3.7500	+41.509%	12,909,184	+6.133%
2025-10-14	2.6600	2.73000	2.574400	2.6500	-2.214%	348,856	+50.189%
2025-10-13	2.3100	2.74500	2.310000	2.7100	+18.860%	808,776	+46.863%
2025-10-10	2.4500	2.45000	2.270000	2.2800	-6.939%	424,484	+74.561%
2025-10-09	2.4400	2.46000	2.355000	2.4500	-0.407%	310,558	+62.449%
2025-10-08	2.4900	2.49530	2.330000	2.4600	-1.205%	610,083	+61.789%
2025-10-07	2.5700	2.58580	2.490000	2.4900	-2.734%	400,295	+59.839%
2025-10-06	2.6300	2.64630	2.550000	2.5600	-1.158%	301,884	+55.469%
2025-10-03	2.5900	2.67000	2.560000	2.5900	+0.388%	196,704	+53.668%
2025-10-02	2.5700	2.58500	2.520000	2.5800	+0.389%	207,687	+54.264%
2025-10-01	2.5400	2.61000	2.460000	2.5700	0.000%	370,900	+54.864%
2025-09-30	2.7200	2.74890	2.560000	2.5700	-5.515%	495,565	+54.864%
2025-09-29	2.7400	2.77000	2.630000	2.7200	0.000%	263,872	+46.324%
2025-09-26	2.8500	2.91000	2.650000	2.7200	-5.556%	664,228	+46.324%
2025-09-25	2.9700	2.97390	2.855000	2.8800	-2.703%	545,099	+38.194%
2025-09-24	3.0500	3.09000	2.940200	2.9600	-1.661%	477,351	+34.459%
2025-09-23	3.0200	3.14000	2.960063	3.0100	+1.347%	269,883	+32.226%
2025-09-22	3.0000	3.08000	2.898000	2.9700	-1.000%	438,521	+34.007%
2025-09-19	3.1800	3.27990	3.000000	3.0000	-5.063%	824,235	+32.667%
2025-09-18	3.0500	3.17500	3.010500	3.1600	+3.947%	361,310	+25.949%
2025-09-17	3.0800	3.13010	3.011000	3.0400	-1.935%	207,022	+30.921%
2025-09-16	3.0100	3.12000	2.960000	3.1000	+2.649%	395,838	+28.387%
2025-09-15	3.1500	3.15800	2.990000	3.0200	-3.205%	309,950	+31.788%
2025-09-12	3.0600	3.12000	2.990000	3.1200	+0.645%	316,385	+27.564%
2025-09-11	2.9500	3.10000	2.950000	3.1000	+5.085%	573,426	+28.387%
2025-09-10	2.9000	3.01000	2.900000	2.9500	-0.338%	383,807	+34.915%
2025-09-09	2.9300	3.01500	2.930000	2.9600	-0.671%	380,981	+34.459%
2025-09-08	3.0800	3.13250	2.950000	2.9800	-2.932%	561,553	+33.557%
2025-09-05	3.3800	3.44000	3.070000	3.0700	-10.234%	600,525	+29.642%
2025-09-04	3.2400	3.43000	3.190000	3.4200	+5.231%	595,483	+16.374%
2025-09-03	3.2800	3.37940	3.220500	3.2500	-0.307%	784,039	+22.462%
2025-09-02	3.0500	3.37000	3.010000	3.2600	+6.536%	981,955	+22.086%
2025-08-29	3.0600	3.07500	2.989200	3.0600	+1.325%	326,678	+30.065%
2025-08-28	3.0600	3.09120	2.910000	3.0200	-1.307%	499,483	+31.788%
2025-08-27	3.0100	3.20000	2.975000	3.0600	+2.685%	738,304	+30.065%
2025-08-26	2.8450	3.17000	2.840000	2.9800	+3.114%	788,266	+33.557%
2025-08-25	2.9100	2.98000	2.860000	2.8900	-1.027%	336,516	+37.716%
2025-08-22	2.8100	3.04000	2.800000	2.9200	+3.546%	591,061	+36.301%
2025-08-21	2.9600	3.03500	2.810000	2.8200	-4.730%	816,896	+41.135%
2025-08-20	3.1800	3.31000	2.960000	2.9600	-6.329%	645,391	+34.459%
2025-08-19	3.0350	3.29000	2.950000	3.1600	+2.265%	1,100,849	+25.949%
2025-08-18	3.2400	3.58000	2.860000	3.0900	-0.323%	4,576,102	+28.803%
2025-08-15	2.4500	3.22000	2.390000	3.1000	+31.915%	6,551,412	+28.387%
2025-08-14	1.9500	2.39000	1.886000	2.3500	+29.834%	4,449,559	+69.362%
2025-08-13	1.7600	1.90000	1.760000	1.8100	+3.429%	822,371	+119.890%
2025-08-12	1.7600	1.78000	1.720000	1.7500	+1.744%	102,879	+127.429%
2025-08-11	1.6700	1.77000	1.665500	1.7200	+2.994%	256,623	+131.395%
2025-08-08	1.7200	1.72000	1.632300	1.6700	-2.339%	187,257	+138.323%
2025-08-07	1.7000	1.72000	1.640000	1.7100	-0.581%	83,020	+132.749%
2025-08-06	1.6300	1.72000	1.590700	1.7200	+5.521%	166,245	+131.395%
2025-08-05	1.6500	1.65580	1.590000	1.6300	-0.610%	114,489	+144.172%
2025-08-04	1.6400	1.68000	1.605000	1.6400	+3.145%	144,577	+142.683%
2025-08-01	1.6600	1.66000	1.536649	1.5900	-5.917%	334,674	+150.314%
2025-07-31	1.7299	1.72990	1.630000	1.6900	-0.588%	139,362	+135.503%
2025-07-30	1.7600	1.84000	1.680100	1.7000	-3.409%	115,388	+134.118%
2025-07-29	1.8500	1.85000	1.680000	1.7600	-4.865%	370,429	+126.136%
2025-07-28	1.8500	1.89000	1.810000	1.8500	+0.543%	185,391	+115.135%
2025-07-25	1.8000	1.87000	1.780000	1.8400	+3.955%	207,787	+116.304%
2025-07-24	1.8000	1.81000	1.760000	1.7700	-2.747%	110,174	+124.859%
2025-07-23	1.8400	1.90000	1.735000	1.8200	+2.247%	498,404	+118.681%
2025-07-22	1.6200	1.83000	1.600000	1.7800	+11.950%	532,419	+123.596%
2025-07-21	1.5900	1.64000	1.580000	1.5900	0.000%	88,962	+150.314%
2025-07-18	1.6600	1.66000	1.580000	1.5900	-3.049%	59,151	+150.314%
2025-07-17	1.5800	1.67500	1.580000	1.6400	+3.797%	112,444	+142.683%
2025-07-16	1.6200	1.62000	1.535000	1.5800	-0.629%	100,057	+151.899%
2025-07-15	1.6600	1.66000	1.580000	1.5900	-4.217%	127,848	+150.314%
2025-07-14	1.6900	1.70000	1.630000	1.6600	-2.353%	45,751	+139.759%
2025-07-11	1.7100	1.75380	1.700000	1.7000	-2.299%	279,198	+134.118%
2025-07-10	1.7100	1.76930	1.670000	1.7400	+1.754%	85,229	+128.736%
2025-07-09	1.7600	1.76500	1.660000	1.7100	-1.156%	123,736	+132.749%
2025-07-08	1.5900	1.80000	1.580400	1.7300	+8.805%	430,244	+130.058%
2025-07-07	1.5900	1.67000	1.553400	1.5900	-2.454%	120,856	+150.314%
2025-07-03	1.6800	1.68630	1.630000	1.6300	-2.395%	67,894	+144.172%
2025-07-02	1.6000	1.68000	1.577900	1.6700	+5.696%	128,693	+138.323%
2025-07-01	1.5200	1.74520	1.520000	1.5800	+6.757%	834,011	+151.899%
2025-06-30	1.5057	1.52000	1.465000	1.4800	-1.333%	89,451	+168.919%
2025-06-27	1.4600	1.52000	1.380000	1.5000	+1.351%	331,985	+165.333%
2025-06-26	1.3300	1.54500	1.310000	1.4800	+12.977%	449,587	+168.919%
2025-06-25	1.3300	1.33000	1.295000	1.3100	-1.504%	52,818	+203.817%
2025-06-24	1.3100	1.37000	1.305000	1.3300	+2.308%	78,880	+199.248%
2025-06-23	1.3300	1.37000	1.270000	1.3000	-4.412%	211,560	+206.154%
2025-06-20	1.3900	1.39750	1.300000	1.3600	0.000%	428,788	+192.647%
2025-06-18	1.3000	1.40500	1.300000	1.3600	+3.817%	129,486	+192.647%
2025-06-17	1.3600	1.36000	1.310000	1.3100	-3.676%	132,390	+203.817%
2025-06-16	1.3300	1.41000	1.330000	1.3600	+2.256%	150,309	+192.647%
2025-06-13	1.3500	1.40500	1.320000	1.3300	-3.623%	126,274	+199.248%
2025-06-12	1.3400	1.41000	1.321700	1.3800	+1.471%	177,455	+188.406%
2025-06-11	1.4000	1.44000	1.355000	1.3600	-3.546%	146,216	+192.647%
2025-06-10	1.3700	1.44000	1.370000	1.4100	+2.920%	122,356	+182.270%
2025-06-09	1.4600	1.48000	1.370000	1.3700	-6.164%	200,939	+190.511%
2025-06-06	1.4900	1.50000	1.455000	1.4600	+0.690%	27,699	+172.603%
2025-06-05	1.5300	1.53000	1.440000	1.4500	-5.229%	240,790	+174.483%
2025-06-04	1.5600	1.60000	1.500000	1.5300	-3.165%	95,514	+160.131%
2025-06-03	1.5000	1.58000	1.460000	1.5800	+5.333%	323,195	+151.899%
2025-06-02	1.4700	1.52000	1.440600	1.5000	+1.351%	136,347	+165.333%
2025-05-30	1.4800	1.51000	1.420000	1.4800	-0.671%	121,601	+168.919%
2025-05-29	1.5800	1.58000	1.480000	1.4900	-3.247%	93,302	+167.114%
2025-05-28	1.5900	1.61240	1.520100	1.5400	-3.750%	101,028	+158.442%
2025-05-27	1.5000	1.62910	1.500000	1.6000	+7.383%	208,626	+148.750%
2025-05-23	1.5200	1.52000	1.470000	1.4900	-3.871%	160,274	+167.114%
2025-05-22	1.5200	1.56870	1.460000	1.5500	+3.333%	278,867	+156.774%
2025-05-21	1.6700	1.68000	1.470300	1.5000	-11.243%	308,909	+165.333%
2025-05-20	1.6500	1.73000	1.620000	1.6900	+2.424%	484,362	+135.503%
2025-05-19	1.5200	1.67000	1.520000	1.6500	+3.774%	773,353	+141.212%
2025-05-16	1.4800	1.63000	1.410000	1.5900	+8.904%	1,262,674	+150.314%
2025-05-15	1.2400	1.56990	1.240000	1.4600	+15.873%	1,805,007	+172.603%
2025-05-14	1.3000	1.31000	1.225000	1.2600	-2.326%	357,319	+215.873%
2025-05-13	1.3000	1.36000	1.220000	1.2900	-1.527%	280,727	+208.527%
2025-05-12	1.3400	1.38000	1.270000	1.3100	0.000%	314,311	+203.817%
2025-05-09	1.2500	1.32500	1.210500	1.3100	+4.800%	296,733	+203.817%
2025-05-08	1.2600	1.27000	1.210000	1.2500	0.000%	189,387	+218.400%
2025-05-07	1.1800	1.30000	1.154600	1.2500	+7.759%	424,900	+218.400%
2025-05-06	1.1500	1.18000	1.120100	1.1600	-1.695%	142,489	+243.103%
2025-05-05	1.0900	1.20000	1.050000	1.1800	+8.257%	332,620	+237.288%
2025-05-02	1.0900	1.15000	1.070000	1.0900	+2.830%	442,465	+265.138%
2025-05-01	1.0100	1.12500	0.976100	1.0600	+4.950%	371,813	+275.472%
2025-04-30	1.0000	1.01000	0.921000	1.0100	0.000%	186,739	+294.059%
2025-04-29	0.9537	1.02000	0.953700	1.0100	+5.219%	127,925	+294.059%
2025-04-28	0.9000	0.99990	0.900000	0.9599	+6.078%	160,088	+314.627%
2025-04-25	0.9100	0.93150	0.880000	0.9049	-0.199%	214,828	+339.828%
2025-04-24	0.9300	0.94700	0.890000	0.9067	-2.084%	323,532	+338.954%
2025-04-23	0.9299	0.96260	0.910100	0.9260	+3.325%	206,003	+329.806%
2025-04-22	0.8890	0.92470	0.857000	0.8962	-1.516%	420,967	+344.097%
2025-04-21	0.9100	0.92000	0.882000	0.9100	-1.707%	148,482	+337.363%
2025-04-17	0.9100	0.94550	0.910000	0.9258	+0.630%	210,758	+329.898%
2025-04-16	0.9520	0.99000	0.920000	0.9200	-4.663%	137,742	+332.609%
2025-04-15	0.9400	1.00155	0.940000	0.9650	+1.547%	121,197	+312.435%
2025-04-14	0.9700	0.99990	0.930500	0.9503	-2.363%	203,045	+318.815%
2025-04-11	0.9770	1.01500	0.962000	0.9733	-1.007%	273,305	+308.918%
2025-04-10	1.0200	1.02500	0.950000	0.9832	-7.245%	175,630	+304.801%
2025-04-09	0.9309	1.11000	0.882100	1.0600	+13.991%	406,639	+275.472%
2025-04-08	1.0400	1.09000	0.920000	0.9299	-7.010%	367,805	+328.003%
2025-04-07	0.9700	1.06000	0.919200	1.0000	-1.961%	251,735	+298.000%
2025-04-04	1.0400	1.09000	0.940000	1.0200	-4.673%	553,023	+290.196%
2025-04-03	1.2100	1.22000	1.070000	1.0700	-15.079%	492,750	+271.963%
2025-04-02	1.2100	1.28000	1.210000	1.2600	+3.279%	259,772	+215.873%
2025-04-01	1.2000	1.25000	1.120000	1.2200	+6.087%	367,213	+226.230%
2025-03-31	1.1000	1.18000	1.060000	1.1500	+2.679%	247,106	+246.087%
2025-03-28	1.1800	1.19000	1.110000	1.1200	-3.448%	167,472	+255.357%
2025-03-27	1.1800	1.22000	1.120000	1.1600	-1.695%	292,529	+243.103%
2025-03-26	1.2100	1.25000	1.170000	1.1800	-2.479%	259,916	+237.288%
2025-03-25	1.2700	1.29000	1.200000	1.2100	-3.968%	298,303	+228.926%
2025-03-24	1.2800	1.31850	1.240000	1.2600	-0.787%	321,716	+215.873%
2025-03-21	1.2800	1.35000	1.240000	1.2700	-0.781%	381,948	+213.386%
2025-03-20	1.3600	1.36000	1.275000	1.2800	-5.882%	267,660	+210.938%
2025-03-19	1.3300	1.40000	1.310000	1.3600	+3.817%	376,796	+192.647%
2025-03-18	1.3820	1.40500	1.280000	1.3100	-8.392%	536,333	+203.817%
2025-03-17	1.5399	1.61920	1.330000	1.4300	-7.143%	849,598	+178.322%
2025-03-14	1.6400	1.72000	1.495000	1.5400	-6.098%	977,347	+158.442%
2025-03-13	1.3000	1.74000	1.300000	1.6400	+29.134%	3,528,842	+142.683%
2025-03-12	1.2900	1.32000	1.230000	1.2700	-0.781%	601,828	+213.386%
2025-03-11	1.2500	1.36000	1.220000	1.2800	+1.587%	460,476	+210.938%
2025-03-10	1.3700	1.40890	1.250100	1.2600	-8.696%	310,851	+215.873%
2025-03-07	1.3700	1.41000	1.350000	1.3800	0.000%	162,550	+188.406%
2025-03-06	1.3700	1.43000	1.360000	1.3800	-1.429%	119,765	+188.406%
2025-03-05	1.3700	1.43000	1.350000	1.4000	+3.704%	180,643	+184.286%
2025-03-04	1.3600	1.39960	1.300000	1.3500	-1.460%	489,068	+194.815%
2025-03-03	1.5500	1.55000	1.370000	1.3700	-9.868%	237,903	+190.511%
2025-02-28	1.4800	1.57000	1.480000	1.5200	+1.333%	187,249	+161.842%
2025-02-27	1.4900	1.53000	1.410000	1.5000	+1.351%	238,506	+165.333%
2025-02-26	1.4300	1.60000	1.430000	1.4800	+4.225%	391,914	+168.919%
2025-02-25	1.5400	1.56000	1.220000	1.4200	-7.190%	1,183,511	+180.282%
2025-02-24	1.5400	1.57000	1.505000	1.5300	-0.649%	191,790	+160.131%
2025-02-21	1.6400	1.67100	1.530000	1.5400	-5.521%	234,209	+158.442%
2025-02-20	1.6900	1.71000	1.580000	1.6300	-2.976%	251,862	+144.172%
2025-02-19	1.7500	1.77000	1.680000	1.6800	-4.000%	189,049	+136.905%
2025-02-18	1.7300	1.80000	1.710500	1.7500	+1.156%	269,558	+127.429%
2025-02-14	1.7500	1.76500	1.660000	1.7300	0.000%	172,550	+130.058%
2025-02-13	1.6300	1.76000	1.622100	1.7300	+6.790%	261,839	+130.058%
2025-02-12	1.6700	1.67000	1.600000	1.6200	-2.994%	267,339	+145.679%
2025-02-11	1.7100	1.74000	1.660500	1.6700	-4.023%	270,802	+138.323%
2025-02-10	1.7700	1.80000	1.730000	1.7400	-0.571%	279,340	+128.736%
2025-02-07	1.8000	1.82000	1.734700	1.7500	-2.235%	177,205	+127.429%
2025-02-06	1.8200	1.87000	1.745000	1.7900	-2.717%	219,233	+122.346%
2025-02-05	1.7800	1.84000	1.760000	1.8400	+2.222%	302,443	+116.304%
2025-02-04	1.6100	1.80000	1.590000	1.8000	+13.208%	396,314	+121.111%
2025-02-03	1.6200	1.62000	1.520000	1.5900	-4.790%	306,994	+150.314%
2025-01-31	1.6900	1.70000	1.635000	1.6700	-0.595%	179,810	+138.323%
2025-01-30	1.6800	1.72000	1.660000	1.6800	+0.599%	118,935	+136.905%
2025-01-29	1.6900	1.69000	1.630000	1.6700	-1.765%	127,885	+138.323%
2025-01-28	1.6900	1.70000	1.650000	1.7000	+0.592%	127,609	+134.118%
2025-01-27	1.7000	1.74000	1.665000	1.6900	-2.312%	170,903	+135.503%
2025-01-24	1.7800	1.81800	1.725000	1.7300	-2.809%	232,570	+130.058%
2025-01-23	1.7200	1.79000	1.660000	1.7800	+4.094%	218,947	+123.596%
2025-01-22	1.7600	1.78000	1.700000	1.7100	-2.841%	208,948	+132.749%
2025-01-21	1.7700	1.84500	1.725000	1.7600	-0.565%	332,866	+126.136%
2025-01-17	1.7700	1.82500	1.730000	1.7700	+1.724%	338,494	+124.859%
2025-01-16	1.7400	1.74000	1.680000	1.7400	+2.959%	269,357	+128.736%
2025-01-15	1.7100	1.75000	1.670000	1.6900	+2.424%	290,937	+135.503%
2025-01-14	1.7000	1.75000	1.630000	1.6500	-1.198%	396,105	+141.212%
2025-01-13	1.9000	1.90000	1.610000	1.6700	-11.640%	911,680	+138.323%
2025-01-10	2.0200	2.03000	1.865000	1.8900	-5.736%	441,618	+110.582%
2025-01-08	1.8900	2.02900	1.770000	2.0050	+6.085%	794,733	+98.504%
2025-01-07	1.9200	1.95000	1.840000	1.8900	+0.532%	388,497	+110.582%
2025-01-06	1.8900	1.94000	1.815000	1.8800	0.000%	385,933	+111.702%
2025-01-03	1.7500	1.97000	1.730000	1.8800	+6.818%	1,287,266	+111.702%
2025-01-02	1.6400	1.86000	1.640000	1.7600	+5.389%	444,894	+126.136%
2024-12-31	1.7800	1.86000	1.640000	1.6700	-5.650%	610,754	+138.323%
2024-12-30	1.8600	1.86000	1.730000	1.7700	-6.349%	478,388	+124.859%
2024-12-27	1.8500	1.91620	1.785000	1.8900	+3.279%	321,397	+110.582%
2024-12-26	1.8200	1.90000	1.800000	1.8300	+1.105%	247,791	+117.486%
2024-12-24	1.7100	1.85500	1.691500	1.8100	+5.848%	316,173	+119.890%
2024-12-23	1.8500	1.87000	1.695000	1.7100	-7.568%	345,934	+132.749%
2024-12-20	1.7800	1.85000	1.730000	1.8500	+4.520%	833,552	+115.135%
2024-12-19	1.8000	1.85000	1.640000	1.7700	-2.747%	680,037	+124.859%
2024-12-18	1.8400	2.01000	1.770000	1.8200	-1.622%	657,095	+118.681%
2024-12-17	1.9700	1.97000	1.810800	1.8500	-1.070%	432,475	+115.135%
2024-12-16	2.0100	2.04000	1.830000	1.8700	-6.030%	597,824	+112.834%
2024-12-13	1.9000	2.06000	1.850000	1.9900	+5.851%	703,548	+100.000%
2024-12-12	2.0000	2.05000	1.830000	1.8800	-2.591%	685,402	+111.702%
2024-12-11	2.0500	2.12000	1.930000	1.9300	-4.926%	581,596	+106.218%
2024-12-10	2.1000	2.15000	1.990000	2.0300	-3.791%	687,848	+96.059%
2024-12-09	1.9600	2.22000	1.960000	2.1100	+7.107%	906,292	+88.626%
2024-12-06	1.9600	2.00500	1.910000	1.9700	+1.546%	614,450	+102.030%
2024-12-05	1.9700	2.02000	1.910000	1.9400	-2.020%	1,936,037	+105.155%
2024-12-04	2.0700	2.10000	1.930000	1.9800	-6.161%	1,399,828	+101.010%
2024-12-03	2.3000	2.30000	2.020000	2.1100	-10.213%	2,083,382	+88.626%
2024-12-02	1.5900	2.61000	1.582000	2.3500	+60.959%	29,599,479	+69.362%
2024-11-29	1.4900	1.51000	1.450000	1.4600	-2.013%	262,992	+172.603%
2024-11-27	1.4000	1.55000	1.370000	1.4900	+4.930%	1,074,082	+167.114%
2024-11-26	1.2800	1.42000	1.230000	1.4200	+10.078%	773,363	+180.282%
2024-11-25	1.1800	1.33000	1.100000	1.2900	+10.256%	659,410	+208.527%
2024-11-22	1.1600	1.17000	1.100000	1.1700	+1.739%	218,251	+240.171%
2024-11-21	1.1800	1.19300	1.020000	1.1500	-4.167%	469,477	+246.087%
2024-11-20	1.2200	1.25510	1.150000	1.2000	+0.840%	240,844	+231.667%
2024-11-19	1.2800	1.30000	1.185000	1.1900	-8.462%	202,047	+234.454%
2024-11-18	1.2700	1.32000	1.260500	1.3000	0.000%	239,322	+206.154%
2024-11-15	1.3300	1.35660	1.250000	1.3000	-0.763%	395,417	+206.154%
2024-11-14	1.3000	1.32000	1.260000	1.3100	+2.344%	285,378	+203.817%
2024-11-13	1.1700	1.33000	1.170000	1.2800	+5.785%	486,503	+210.938%
2024-11-12	1.2300	1.26000	1.150000	1.2100	-3.968%	386,240	+228.926%
2024-11-11	1.1900	1.27000	1.167000	1.2600	+8.621%	485,786	+215.873%
2024-11-08	1.2800	1.28000	1.000600	1.1600	-8.661%	1,267,713	+243.103%
2024-11-07	1.3000	1.33000	1.240000	1.2700	-2.308%	301,724	+213.386%
2024-11-06	1.3900	1.42630	1.275000	1.3000	-6.475%	485,714	+206.154%
2024-11-05	1.3000	1.40000	1.300000	1.3900	+5.703%	395,404	+186.331%
2024-11-04	1.2900	1.37000	1.280000	1.3150	+2.734%	889,958	+202.662%
2024-11-01	1.2700	1.32000	1.210000	1.2800	+0.787%	659,204	+210.938%
2024-10-31	1.2400	1.29000	1.220000	1.2700	0.000%	337,891	+213.386%
2024-10-30	1.1500	1.27900	1.137000	1.2700	+8.547%	322,816	+213.386%
2024-10-29	1.1200	1.19000	1.095000	1.1700	+5.405%	471,015	+240.171%
2024-10-28	1.1400	1.16000	1.100000	1.1100	-1.770%	247,093	+258.559%
2024-10-25	1.1200	1.13980	1.100000	1.1300	+0.893%	116,720	+252.212%
2024-10-24	1.1200	1.15000	1.110000	1.1200	-0.885%	366,556	+255.357%
2024-10-23	1.1600	1.17500	1.120000	1.1300	-1.739%	141,056	+252.212%
2024-10-22	1.1300	1.16000	1.130000	1.1500	-0.862%	101,581	+246.087%
2024-10-21	1.1500	1.16020	1.140100	1.1600	+0.870%	96,422	+243.103%
2024-10-18	1.1900	1.20000	1.150000	1.1500	-4.167%	121,821	+246.087%
2024-10-17	1.1900	1.22000	1.180000	1.2000	-0.826%	105,899	+231.667%
2024-10-16	1.2100	1.25500	1.190000	1.2100	+0.833%	242,779	+228.926%
2024-10-15	1.1700	1.23000	1.160000	1.2000	+2.564%	165,948	+231.667%
2024-10-14	1.1800	1.19000	1.130000	1.1700	-1.681%	128,128	+240.171%
2024-10-11	1.1600	1.21000	1.140000	1.1900	+1.709%	226,503	+234.454%
2024-10-10	1.1900	1.19000	1.120000	1.1700	-1.681%	237,586	+240.171%
2024-10-09	1.2600	1.28500	1.150000	1.1900	-6.299%	234,558	+234.454%
2024-10-08	1.2800	1.31000	1.220000	1.2700	-1.550%	213,599	+213.386%
2024-10-07	1.2600	1.32000	1.245000	1.2900	+2.381%	350,540	+208.527%
2024-10-04	1.2400	1.31000	1.230000	1.2600	-0.787%	386,705	+215.873%
2024-10-03	1.2700	1.31000	1.250000	1.2700	0.000%	189,775	+213.386%
2024-10-02	1.2600	1.28000	1.190000	1.2700	0.000%	197,900	+213.386%
2024-10-01	1.1800	1.28000	1.150100	1.2700	+8.547%	397,238	+213.386%
2024-09-30	1.2400	1.28000	1.140000	1.1700	-5.645%	500,409	+240.171%
2024-09-27	1.1200	1.26000	1.120000	1.2400	+10.714%	541,963	+220.968%
2024-09-26	1.0400	1.12000	1.040000	1.1200	+7.692%	368,099	+255.357%
2024-09-25	1.0800	1.09000	1.020000	1.0400	-5.455%	335,097	+282.692%
2024-09-24	1.0300	1.10000	0.995000	1.1000	+8.911%	398,114	+261.818%
2024-09-23	1.0600	1.06000	0.980200	1.0100	-1.942%	425,949	+294.059%
2024-09-20	1.0900	1.09000	1.000000	1.0300	-4.186%	183,388	+286.408%
2024-09-19	1.0800	1.10000	1.060000	1.0750	+1.415%	160,028	+270.233%
2024-09-18	1.0500	1.11000	1.030000	1.0600	+1.923%	255,662	+275.472%
2024-09-17	1.0500	1.09000	1.020000	1.0400	+0.971%	363,527	+282.692%
2024-09-16	1.0900	1.09000	1.014000	1.0300	-3.738%	248,865	+286.408%
2024-09-13	1.0200	1.08000	1.020000	1.0700	+4.902%	137,404	+271.963%
2024-09-12	1.0300	1.03490	0.994100	1.0200	-1.923%	146,824	+290.196%
2024-09-11	0.9931	1.04000	0.990000	1.0400	+4.000%	158,744	+282.692%
2024-09-10	1.0300	1.03000	0.970000	1.0000	-1.961%	205,899	+298.000%
2024-09-09	1.0600	1.06000	1.010000	1.0200	-3.774%	165,211	+290.196%
2024-09-06	1.0300	1.11000	1.010000	1.0600	+3.922%	331,546	+275.472%
2024-09-05	1.0600	1.07380	1.010000	1.0200	-1.923%	650,460	+290.196%
2024-09-04	1.1700	1.17000	1.035000	1.0400	-6.306%	566,311	+282.692%
2024-09-03	1.1400	1.15000	1.100000	1.1100	-1.770%	142,737	+258.559%
2024-08-30	1.1300	1.14000	1.080000	1.1300	+0.893%	296,380	+252.212%
2024-08-29	1.1000	1.14000	1.090000	1.1200	+0.901%	168,952	+255.357%
2024-08-28	1.1200	1.12000	1.070000	1.1100	-0.893%	204,836	+258.559%
2024-08-27	1.1800	1.18000	1.110000	1.1200	-4.274%	203,744	+255.357%
2024-08-26	1.2200	1.24000	1.170000	1.1700	-4.878%	130,705	+240.171%
2024-08-23	1.2300	1.27000	1.200000	1.2300	+1.653%	224,577	+223.577%
2024-08-22	1.2700	1.27000	1.200000	1.2100	-5.469%	155,791	+228.926%
2024-08-21	1.2300	1.30000	1.230000	1.2800	+4.918%	237,904	+210.938%
2024-08-20	1.1500	1.22000	1.130000	1.2200	+5.172%	286,920	+226.230%
2024-08-19	1.0600	1.20000	1.052500	1.1600	+8.411%	407,296	+243.103%
2024-08-16	1.0600	1.08000	1.060000	1.0700	0.000%	148,775	+271.963%
2024-08-15	1.0700	1.11000	1.060000	1.0700	0.000%	172,767	+271.963%
2024-08-14	1.0900	1.09000	1.060000	1.0700	-0.926%	137,856	+271.963%
2024-08-13	1.0700	1.08000	1.060000	1.0800	+1.887%	156,889	+268.519%
2024-08-12	1.1200	1.13500	1.055000	1.0600	-4.505%	220,129	+275.472%
2024-08-09	1.1600	1.16960	1.070000	1.1100	-2.632%	565,637	+258.559%
2024-08-08	1.1200	1.17000	1.090000	1.1400	+4.587%	488,484	+249.123%
2024-08-07	1.1800	1.19000	1.060000	1.0900	-4.386%	375,106	+265.138%
2024-08-06	1.1200	1.20000	1.055000	1.1400	+4.587%	575,532	+249.123%

document.getElementById("S9Krgp").onerror = function(){this.style.display='none';}; .dark-mode .jlLBQX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jlLBQX{ color: #333333; background-color: white; border: 2px solid #333333; }FOSLFossil Group, Inc.stock NASDAQ

FOSL
Fossil Group, Inc.
stock NASDAQ