Dark

FOSL
Fossil Group, Inc.
stock NASDAQ

At Close

Sep 9, 2026 3:59:54 PM EDT

4.86USD-4.795%(-0.25)592,152

4.19Bid 4.87Ask 0.68Spread

Pre-market

0.00USD-100.000%(-5.11)0

After-hours

Sep 9, 2026 4:00:30 PM EDT

4.86USD-0.103%(0.00)81,893

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	5.0700	5.10000	4.850000	4.8600	-4.892%	592,152	0.000%
2026-09-08	5.1500	5.17000	5.010000	5.1100	-0.777%	480,282	-4.892%
2026-09-04	5.0600	5.29500	5.060000	5.1500	+0.390%	387,672	-5.631%
2026-09-03	5.1400	5.18000	5.020000	5.1300	+1.786%	487,585	-5.263%
2026-09-02	4.9100	5.15500	4.890000	5.0400	+3.279%	474,058	-3.571%
2026-09-01	4.8600	5.00500	4.790000	4.8800	-1.811%	953,231	-0.410%
2026-08-31	5.2600	5.32000	4.960000	4.9700	-7.103%	1,087,878	-2.213%
2026-08-28	5.4000	5.41000	5.210000	5.3500	-0.558%	417,905	-9.159%
2026-08-27	5.4000	5.50500	5.340000	5.3800	-0.738%	768,018	-9.665%
2026-08-26	5.4300	5.50000	5.350000	5.4200	-0.733%	587,446	-10.332%
2026-08-25	5.5800	5.63000	5.360000	5.4600	-1.975%	619,409	-10.989%
2026-08-24	5.8100	6.05000	5.520000	5.5700	-0.713%	823,302	-12.747%
2026-08-21	5.6500	5.78000	5.540000	5.6100	+0.538%	611,131	-13.369%
2026-08-20	5.6000	5.72810	5.440000	5.5800	-1.933%	655,224	-12.903%
2026-08-19	5.5400	5.85990	5.540000	5.6900	+3.455%	550,974	-14.587%
2026-08-18	5.7800	5.78000	5.350000	5.5000	-4.181%	895,888	-11.636%
2026-08-17	5.5000	5.76000	5.480000	5.7400	+3.052%	812,624	-15.331%
2026-08-14	5.6400	5.64000	5.295000	5.5700	-0.179%	913,581	-12.747%
2026-08-13	5.8700	6.25300	5.160000	5.5800	+5.882%	2,373,787	-12.903%
2026-08-12	5.2600	5.38500	5.150000	5.2700	+0.573%	1,152,090	-7.780%
2026-08-11	5.3500	5.43960	5.130000	5.2400	-2.239%	840,813	-7.252%
2026-08-10	5.3400	5.60000	5.300000	5.3600	-0.372%	780,334	-9.328%
2026-08-07	5.9700	5.97000	5.170000	5.3800	-7.560%	1,486,098	-9.665%
2026-08-06	5.8600	6.06500	5.750000	5.8200	-1.523%	709,785	-16.495%
2026-08-05	6.0700	6.15970	5.860000	5.9100	-2.956%	844,077	-17.766%
2026-08-04	5.8100	6.11800	5.640000	6.0900	+3.396%	1,309,699	-20.197%
2026-08-03	4.9800	6.14990	4.950000	5.8900	+18.990%	2,721,699	-17.487%
2026-07-31	4.8600	5.02000	4.670000	4.9500	+1.643%	874,001	-1.818%
2026-07-30	4.5300	5.42480	4.530000	4.8700	+10.682%	2,172,380	-0.205%
2026-07-29	4.4400	4.48970	4.200000	4.4000	-0.901%	586,209	+10.455%
2026-07-28	4.2100	4.46000	4.210000	4.4400	+5.463%	820,144	+9.459%
2026-07-27	4.0700	4.21000	4.030000	4.2100	+3.951%	848,090	+15.439%
2026-07-24	4.0000	4.11000	3.880000	4.0500	+1.504%	631,059	+20.000%
2026-07-23	4.0900	4.11000	3.950000	3.9900	-4.087%	1,161,930	+21.805%
2026-07-22	4.1500	4.20500	4.100000	4.1600	+0.241%	435,935	+16.827%
2026-07-21	4.0500	4.19500	4.050000	4.1500	+2.469%	445,662	+17.108%
2026-07-20	4.1600	4.18000	4.050000	4.0500	-2.174%	311,143	+20.000%
2026-07-17	4.1400	4.19000	4.040000	4.1400	-1.663%	405,672	+17.391%
2026-07-16	4.0000	4.23000	3.998317	4.2100	+5.250%	813,268	+15.439%
2026-07-15	4.0500	4.06000	3.855000	4.0000	-0.744%	931,734	+21.500%
2026-07-14	4.1500	4.21000	4.030000	4.0300	-2.184%	540,158	+20.596%
2026-07-13	4.1300	4.22000	4.080000	4.1200	-0.242%	495,842	+17.961%
2026-07-10	4.0500	4.17000	4.050000	4.1300	+1.225%	2,333,083	+17.676%
2026-07-09	4.0700	4.13000	4.050000	4.0800	-0.488%	507,736	+19.118%
2026-07-08	4.0900	4.17500	4.010000	4.1000	-0.485%	538,041	+18.537%
2026-07-07	4.1300	4.17000	4.050000	4.1200	-0.723%	667,461	+17.961%
2026-07-06	4.1850	4.25000	4.100000	4.1500	-1.891%	544,621	+17.108%
2026-07-02	4.2400	4.30500	4.110000	4.2300	0.000%	707,881	+14.894%
2026-07-01	4.1300	4.25000	4.110000	4.2300	+2.174%	609,595	+14.894%
2026-06-30	4.2600	4.27000	4.055000	4.1400	-3.497%	669,299	+17.391%
2026-06-29	4.3600	4.38000	4.215000	4.2900	-1.606%	784,562	+13.287%
2026-06-26	4.1800	4.42000	4.170000	4.3600	+4.556%	6,843,009	+11.468%
2026-06-25	4.0400	4.18500	4.000000	4.1700	+3.474%	1,014,211	+16.547%
2026-06-24	4.0100	4.11000	3.940000	4.0300	+0.499%	699,101	+20.596%
2026-06-23	4.1500	4.16500	4.000000	4.0100	-3.837%	546,800	+21.197%
2026-06-22	4.2900	4.36000	4.105000	4.1700	-2.797%	612,429	+16.547%
2026-06-18	4.2000	4.29500	4.175000	4.2900	+2.632%	716,483	+13.287%
2026-06-17	4.4100	4.53990	4.160000	4.1800	-5.215%	652,764	+16.268%
2026-06-16	4.3300	4.50960	4.284000	4.4100	+2.797%	1,177,182	+10.204%
2026-06-15	4.4400	4.67560	4.270000	4.2900	-2.278%	800,305	+13.287%
2026-06-12	4.2400	4.50000	4.220000	4.3900	+5.024%	512,094	+10.706%
2026-06-11	4.2100	4.28000	3.965000	4.1800	-0.476%	842,581	+16.268%
2026-06-10	4.1200	4.32500	4.120000	4.2000	+0.478%	545,166	+15.714%
2026-06-09	4.0900	4.29500	4.030000	4.1800	+3.465%	676,098	+16.268%
2026-06-08	4.0300	4.10000	4.000200	4.0400	+2.020%	514,021	+20.297%
2026-06-05	4.0200	4.09000	3.950000	3.9600	-2.703%	549,956	+22.727%
2026-06-04	4.0300	4.17000	4.030000	4.0700	+1.496%	503,713	+19.410%
2026-06-03	4.0900	4.15000	3.970000	4.0100	-3.373%	494,847	+21.197%
2026-06-02	4.1000	4.26500	4.040000	4.1500	+0.484%	835,219	+17.108%
2026-06-01	4.2900	4.45000	4.120000	4.1300	-5.708%	672,836	+17.676%
2026-05-29	4.5000	4.58500	4.380000	4.3800	-2.667%	478,085	+10.959%
2026-05-28	4.1600	4.53500	4.140000	4.5000	+7.143%	777,503	+8.000%
2026-05-27	4.0600	4.36000	4.060000	4.2000	+3.448%	905,968	+15.714%
2026-05-26	4.2000	4.25000	3.940000	4.0600	-2.404%	646,280	+19.704%
2026-05-22	4.1000	4.32510	4.090000	4.1600	+1.961%	677,699	+16.827%
2026-05-21	3.9100	4.12000	3.785000	4.0800	+3.291%	922,727	+19.118%
2026-05-20	3.8500	3.98000	3.705000	3.9500	+1.804%	1,202,015	+23.038%
2026-05-19	4.0000	4.04000	3.820000	3.8800	-4.433%	680,545	+25.258%
2026-05-18	4.0400	4.20000	3.940000	4.0600	0.000%	1,354,937	+19.704%
2026-05-15	4.3300	4.37000	3.870000	4.0600	-6.667%	1,439,790	+19.704%
2026-05-14	4.6500	4.65000	3.855000	4.3500	+6.098%	2,359,658	+11.724%
2026-05-13	4.0500	4.14000	3.730000	4.1000	+3.797%	1,517,863	+18.537%
2026-05-12	4.3500	4.35200	3.710000	3.9500	-11.236%	1,931,839	+23.038%
2026-05-11	4.4200	4.49500	4.280000	4.4500	+0.451%	572,754	+9.213%
2026-05-08	4.5100	4.52010	4.360000	4.4300	-1.336%	388,938	+9.707%
2026-05-07	4.4700	4.62000	4.395000	4.4900	+0.673%	434,278	+8.241%
2026-05-06	4.3700	4.49000	4.310000	4.4600	+3.480%	656,183	+8.969%
2026-05-05	4.4000	4.46000	4.260000	4.3100	-0.691%	473,261	+12.761%
2026-05-04	4.3200	4.54500	4.290000	4.3400	+0.463%	561,508	+11.982%
2026-05-01	4.4400	4.48000	4.300000	4.3200	-2.483%	555,759	+12.500%
2026-04-30	4.4500	4.48000	4.330000	4.4300	-0.225%	485,027	+9.707%
2026-04-29	4.5600	4.59000	4.380000	4.4400	-2.632%	468,704	+9.459%
2026-04-28	4.4800	4.63000	4.280000	4.5600	-1.512%	574,880	+6.579%
2026-04-27	4.7200	4.82290	4.515000	4.6300	-2.321%	623,402	+4.968%
2026-04-24	5.0100	5.04500	4.740000	4.7400	-5.200%	524,545	+2.532%
2026-04-23	5.3200	5.33000	4.970000	5.0000	-5.838%	766,010	-2.800%
2026-04-22	5.5000	5.50500	5.240000	5.3100	-2.210%	552,024	-8.475%
2026-04-21	5.6000	5.63500	5.390000	5.4300	-3.209%	460,201	-10.497%
2026-04-20	5.6000	5.72990	5.495000	5.6100	+0.179%	735,198	-13.369%
2026-04-17	5.6500	5.74500	5.550000	5.6000	+0.719%	694,677	-13.214%
2026-04-16	5.4800	5.73000	5.360300	5.5600	+1.460%	740,489	-12.590%
2026-04-15	5.3300	5.48500	5.313000	5.4800	+2.622%	955,535	-11.314%
2026-04-14	5.2000	5.36000	5.165000	5.3400	+3.288%	611,993	-8.989%
2026-04-13	5.1100	5.21000	5.030000	5.1700	+0.584%	530,369	-5.996%
2026-04-10	5.3200	5.35500	5.105000	5.1400	-3.019%	569,504	-5.447%
2026-04-09	5.2000	5.40000	5.200000	5.3000	+1.923%	753,161	-8.302%
2026-04-08	4.9900	5.23000	4.920000	5.2000	+8.333%	2,004,084	-6.538%
2026-04-07	4.8300	4.89960	4.630000	4.8000	-1.031%	791,196	+1.250%
2026-04-06	4.6300	4.95000	4.500000	4.8500	+4.301%	811,487	+0.206%
2026-04-02	4.4600	4.70000	4.380000	4.6500	+2.649%	483,297	+4.516%
2026-04-01	4.3300	4.60000	4.330000	4.5300	+5.104%	427,929	+7.285%
2026-03-31	4.1000	4.31500	4.080000	4.3100	+6.683%	374,205	+12.761%
2026-03-30	4.0400	4.09000	3.980000	4.0400	+1.508%	510,208	+20.297%
2026-03-27	4.0600	4.06500	3.950000	3.9800	-1.970%	321,419	+22.111%
2026-03-26	4.1000	4.20000	4.010000	4.0600	-0.976%	355,647	+19.704%
2026-03-25	4.1200	4.19000	4.000000	4.1000	+0.737%	426,313	+18.537%
2026-03-24	4.0400	4.09980	3.860000	4.0700	+0.743%	680,522	+19.410%
2026-03-23	4.0100	4.32000	3.970000	4.0400	+1.253%	786,402	+20.297%
2026-03-20	4.2400	4.24000	3.970000	3.9900	-7.209%	830,966	+21.805%
2026-03-19	4.3300	4.34510	4.137500	4.3000	-2.050%	511,316	+13.023%
2026-03-18	4.6100	4.63000	4.275000	4.3900	-6.794%	714,182	+10.706%
2026-03-17	4.6400	4.71000	4.330000	4.7100	+5.369%	836,754	+3.185%
2026-03-16	4.7700	4.80000	4.400000	4.4700	-6.289%	952,100	+8.725%
2026-03-13	4.7250	4.80500	4.660000	4.7700	-0.625%	901,595	+1.887%
2026-03-12	4.6200	4.99000	4.600000	4.8000	+16.505%	2,920,165	+1.250%
2026-03-11	4.0500	4.22000	4.050000	4.1200	+2.233%	1,034,552	+17.961%
2026-03-10	3.9500	4.22000	3.830000	4.0300	+1.003%	3,126,646	+20.596%
2026-03-09	3.9600	4.04500	3.770000	3.9900	-1.238%	1,218,793	+21.805%
2026-03-06	4.3400	4.34000	3.960000	4.0400	-6.912%	709,655	+20.297%
2026-03-05	4.4100	4.43000	4.215000	4.3400	-3.125%	467,741	+11.982%
2026-03-04	4.3600	4.66870	4.360000	4.4800	+4.186%	602,954	+8.482%
2026-03-03	4.3300	4.43000	4.150000	4.3000	-4.656%	672,270	+13.023%
2026-03-02	4.4600	4.64000	4.370000	4.5100	-3.632%	636,859	+7.761%
2026-02-27	4.7500	4.79500	4.440000	4.6800	-2.500%	576,329	+3.846%
2026-02-26	4.8200	4.96000	4.660000	4.8000	-0.826%	473,266	+1.250%
2026-02-25	4.9200	5.00000	4.740000	4.8400	-0.820%	601,309	+0.413%
2026-02-24	4.7300	4.90000	4.640000	4.8800	+2.306%	600,594	-0.410%
2026-02-23	4.6200	4.79000	4.505000	4.7700	+2.141%	607,710	+1.887%
2026-02-20	4.4400	4.81000	4.330000	4.6700	+8.102%	1,838,372	+4.069%
2026-02-19	4.2000	4.48000	4.070000	4.3200	+7.463%	1,272,767	+12.500%
2026-02-18	3.8200	4.09500	3.720000	4.0200	+4.961%	592,701	+20.896%
2026-02-17	3.7900	3.87000	3.675000	3.8300	+0.789%	222,970	+26.893%
2026-02-13	3.8200	3.91500	3.740000	3.8000	-0.524%	219,076	+27.895%
2026-02-12	3.9600	3.96000	3.610000	3.8200	-2.551%	396,636	+27.225%
2026-02-11	3.8900	3.92000	3.680000	3.9200	+1.818%	520,605	+23.980%
2026-02-10	3.7300	3.92000	3.700000	3.8500	+2.941%	413,376	+26.234%
2026-02-09	3.4900	3.78500	3.400000	3.7400	+9.677%	586,634	+29.947%
2026-02-06	3.2800	3.48000	3.275000	3.4100	+4.601%	361,805	+42.522%
2026-02-05	3.3500	3.46500	3.240000	3.2600	-3.835%	514,664	+49.080%
2026-02-04	3.7200	3.73270	3.320000	3.3900	-8.130%	695,600	+43.363%
2026-02-03	3.6000	3.82000	3.370000	3.6900	+3.944%	866,245	+31.707%
2026-02-02	3.4700	3.62500	3.390000	3.5500	+2.305%	630,952	+36.901%
2026-01-30	3.7100	3.71000	3.385000	3.4700	-6.720%	554,947	+40.058%
2026-01-29	3.7700	3.90000	3.675000	3.7200	-2.362%	541,446	+30.645%
2026-01-28	3.9700	4.11000	3.750000	3.8100	-4.271%	563,615	+27.559%
2026-01-27	3.6000	4.49000	3.600000	3.9800	+12.748%	2,705,078	+22.111%
2026-01-26	3.6600	3.66000	3.395000	3.5300	-2.755%	506,760	+37.677%
2026-01-23	3.7000	3.79000	3.535000	3.6300	-3.200%	423,494	+33.884%
2026-01-22	3.7400	4.01000	3.740000	3.7500	+1.078%	375,702	+29.600%
2026-01-21	3.7100	3.79000	3.660000	3.7100	-0.269%	309,844	+30.997%
2026-01-20	3.9800	4.00000	3.690000	3.7200	-9.268%	572,213	+30.645%
2026-01-16	3.8100	4.12000	3.740000	4.1000	+6.771%	693,263	+18.537%
2026-01-15	3.6800	3.87000	3.610000	3.8400	+3.504%	323,607	+26.563%
2026-01-14	3.7600	3.79500	3.670000	3.7100	-2.625%	360,474	+30.997%
2026-01-13	3.7200	3.91500	3.700000	3.8100	+2.145%	430,938	+27.559%
2026-01-12	3.8000	3.88000	3.635000	3.7300	-2.611%	556,260	+30.295%
2026-01-09	3.8300	3.87180	3.550000	3.8300	0.000%	454,421	+26.893%
2026-01-08	3.6400	3.88000	3.570000	3.8300	+4.645%	646,135	+26.893%
2026-01-07	3.6700	3.71000	3.520000	3.6600	-0.543%	434,971	+32.787%
2026-01-06	3.7900	3.88800	3.675000	3.6800	-2.902%	214,365	+32.065%
2026-01-05	3.8200	3.87680	3.690000	3.7900	-0.785%	232,826	+28.232%
2026-01-02	3.7200	3.85000	3.680000	3.8200	+1.596%	338,139	+27.225%
2025-12-31	3.9000	3.90000	3.705000	3.7600	-3.093%	343,556	+29.255%
2025-12-30	3.8700	3.93000	3.770000	3.8800	-0.513%	558,588	+25.258%
2025-12-29	3.8500	3.90000	3.750000	3.9000	+1.299%	358,021	+24.615%
2025-12-26	3.6800	4.00000	3.610000	3.8500	+4.336%	701,933	+26.234%
2025-12-24	3.7200	3.72000	3.620000	3.6900	-0.806%	155,171	+31.707%
2025-12-23	3.6300	3.77500	3.560000	3.7200	+1.918%	315,456	+30.645%
2025-12-22	3.7100	3.85000	3.581500	3.6500	-1.084%	401,778	+33.151%
2025-12-19	3.5200	3.73500	3.460000	3.6900	+4.237%	885,176	+31.707%
2025-12-18	3.7000	3.70000	3.430000	3.5400	-3.279%	363,835	+37.288%
2025-12-17	3.4600	3.78000	3.460000	3.6600	+5.780%	460,520	+32.787%
2025-12-16	3.6800	3.74000	3.335000	3.4600	-9.186%	629,996	+40.462%
2025-12-15	4.0200	4.07000	3.750000	3.8100	-2.308%	422,191	+27.559%
2025-12-12	3.8500	3.95000	3.807800	3.9000	+1.563%	385,965	+24.615%
2025-12-11	3.8500	3.96000	3.785000	3.8400	-0.518%	435,057	+26.563%
2025-12-10	3.9400	3.97000	3.785000	3.8600	-3.258%	600,335	+25.907%
2025-12-09	3.7500	4.10500	3.740000	3.9900	+6.400%	775,373	+21.805%
2025-12-08	3.8000	3.80000	3.610000	3.7500	-0.266%	599,692	+29.600%
2025-12-05	3.8400	4.13000	3.735000	3.7600	+4.735%	1,166,280	+29.255%
2025-12-04	3.7250	3.75000	3.530000	3.5900	-4.267%	535,952	+35.376%
2025-12-03	3.4400	3.75000	3.430000	3.7500	+9.649%	1,088,062	+29.600%
2025-12-02	3.3500	3.61000	3.270000	3.4200	+9.265%	1,377,621	+42.105%
2025-12-01	2.9700	3.42100	2.900000	3.1300	+3.987%	1,523,223	+55.272%
2025-11-28	3.0500	3.05000	2.876400	3.0100	-1.311%	467,651	+61.462%
2025-11-26	2.9200	3.20000	2.920000	3.0500	+3.390%	1,053,175	+59.344%
2025-11-25	2.6800	3.02000	2.650000	2.9500	+17.530%	2,471,292	+64.746%
2025-11-24	2.3600	2.60000	2.360000	2.5100	+4.149%	1,200,782	+93.625%
2025-11-21	2.2000	2.46500	2.155000	2.4100	+9.050%	834,595	+101.660%
2025-11-20	2.2700	2.65000	2.175000	2.2100	+8.867%	3,501,379	+119.910%
2025-11-19	1.8800	2.04000	1.795000	2.0300	+6.842%	678,173	+139.409%
2025-11-18	1.8200	1.90000	1.700100	1.9000	+6.145%	1,327,103	+155.789%
2025-11-17	1.9000	1.93500	1.710000	1.7900	-6.037%	1,884,601	+171.508%
2025-11-14	1.8000	1.96000	1.700000	1.9050	-9.286%	2,908,197	+155.118%
2025-11-13	2.2900	2.32000	2.075000	2.1000	-9.091%	1,170,133	+131.429%
2025-11-12	2.2250	2.32000	2.100000	2.3100	+8.962%	868,810	+110.390%
2025-11-11	1.9600	2.14990	1.960000	2.1200	+6.000%	487,360	+129.245%
2025-11-10	1.9200	2.01000	1.900000	2.0000	+5.263%	604,911	+143.000%
2025-11-07	1.8000	1.95000	1.790000	1.9000	+5.556%	681,684	+155.789%
2025-11-06	2.0600	2.06000	1.780000	1.8000	-12.195%	687,431	+170.000%
2025-11-05	1.9500	2.09000	1.945900	2.0500	+4.592%	266,165	+137.073%
2025-11-04	2.0400	2.04000	1.900000	1.9600	-4.854%	475,819	+147.959%
2025-11-03	2.1400	2.14000	2.025000	2.0600	-0.962%	204,378	+135.922%
2025-10-31	2.0700	2.10500	2.035000	2.0800	+0.483%	241,659	+133.654%
2025-10-30	2.0800	2.12000	2.010000	2.0700	-1.429%	507,437	+134.783%
2025-10-29	2.2100	2.22000	2.080000	2.1000	-4.977%	477,589	+131.429%
2025-10-28	2.3000	2.32500	2.170000	2.2100	-3.913%	576,146	+119.910%
2025-10-27	2.3000	2.36000	2.275000	2.3000	0.000%	410,614	+111.304%
2025-10-24	2.3100	2.42500	2.280000	2.3000	-2.542%	578,181	+111.304%
2025-10-23	2.3300	2.39000	2.285000	2.3600	+1.288%	209,065	+105.932%
2025-10-22	2.4600	2.52000	2.330000	2.3300	-6.426%	496,364	+108.584%
2025-10-21	2.4500	2.57000	2.440000	2.4900	-0.400%	479,660	+95.181%
2025-10-20	2.3500	2.55500	2.336000	2.5000	+5.042%	710,837	+94.400%
2025-10-17	2.5600	2.59000	2.291700	2.3800	-9.848%	1,345,628	+104.202%
2025-10-16	2.3550	2.89000	2.355000	2.6400	-29.600%	8,893,992	+84.091%
2025-10-15	2.8100	4.40000	2.800000	3.7500	+41.509%	12,909,184	+29.600%
2025-10-14	2.6600	2.73000	2.574400	2.6500	-2.214%	348,856	+83.396%
2025-10-13	2.3100	2.74500	2.310000	2.7100	+18.860%	808,776	+79.336%
2025-10-10	2.4500	2.45000	2.270000	2.2800	-6.939%	424,484	+113.158%
2025-10-09	2.4400	2.46000	2.355000	2.4500	-0.407%	310,558	+98.367%
2025-10-08	2.4900	2.49530	2.330000	2.4600	-1.205%	610,083	+97.561%
2025-10-07	2.5700	2.58580	2.490000	2.4900	-2.734%	400,295	+95.181%
2025-10-06	2.6300	2.64630	2.550000	2.5600	-1.158%	301,884	+89.844%
2025-10-03	2.5900	2.67000	2.560000	2.5900	+0.388%	196,704	+87.645%
2025-10-02	2.5700	2.58500	2.520000	2.5800	+0.389%	207,687	+88.372%
2025-10-01	2.5400	2.61000	2.460000	2.5700	0.000%	370,900	+89.105%
2025-09-30	2.7200	2.74890	2.560000	2.5700	-5.515%	495,565	+89.105%
2025-09-29	2.7400	2.77000	2.630000	2.7200	0.000%	263,872	+78.676%
2025-09-26	2.8500	2.91000	2.650000	2.7200	-5.556%	664,228	+78.676%
2025-09-25	2.9700	2.97390	2.855000	2.8800	-2.703%	545,099	+68.750%
2025-09-24	3.0500	3.09000	2.940200	2.9600	-1.661%	477,351	+64.189%
2025-09-23	3.0200	3.14000	2.960063	3.0100	+1.347%	269,883	+61.462%
2025-09-22	3.0000	3.08000	2.898000	2.9700	-1.000%	438,521	+63.636%
2025-09-19	3.1800	3.27990	3.000000	3.0000	-5.063%	824,235	+62.000%
2025-09-18	3.0500	3.17500	3.010500	3.1600	+3.947%	361,310	+53.797%
2025-09-17	3.0800	3.13010	3.011000	3.0400	-1.935%	207,022	+59.868%
2025-09-16	3.0100	3.12000	2.960000	3.1000	+2.649%	395,838	+56.774%
2025-09-15	3.1500	3.15800	2.990000	3.0200	-3.205%	309,950	+60.927%
2025-09-12	3.0600	3.12000	2.990000	3.1200	+0.645%	316,385	+55.769%
2025-09-11	2.9500	3.10000	2.950000	3.1000	+5.085%	573,426	+56.774%
2025-09-10	2.9000	3.01000	2.900000	2.9500	-0.338%	383,807	+64.746%
2025-09-09	2.9300	3.01500	2.930000	2.9600	-0.671%	380,981	+64.189%
2025-09-08	3.0800	3.13250	2.950000	2.9800	-2.932%	561,553	+63.087%
2025-09-05	3.3800	3.44000	3.070000	3.0700	-10.234%	600,525	+58.306%
2025-09-04	3.2400	3.43000	3.190000	3.4200	+5.231%	595,483	+42.105%
2025-09-03	3.2800	3.37940	3.220500	3.2500	-0.307%	784,039	+49.538%
2025-09-02	3.0500	3.37000	3.010000	3.2600	+6.536%	981,955	+49.080%
2025-08-29	3.0600	3.07500	2.989200	3.0600	+1.325%	326,678	+58.824%
2025-08-28	3.0600	3.09120	2.910000	3.0200	-1.307%	499,483	+60.927%
2025-08-27	3.0100	3.20000	2.975000	3.0600	+2.685%	738,304	+58.824%
2025-08-26	2.8450	3.17000	2.840000	2.9800	+3.114%	788,266	+63.087%
2025-08-25	2.9100	2.98000	2.860000	2.8900	-1.027%	336,516	+68.166%
2025-08-22	2.8100	3.04000	2.800000	2.9200	+3.546%	591,061	+66.438%
2025-08-21	2.9600	3.03500	2.810000	2.8200	-4.730%	816,896	+72.340%
2025-08-20	3.1800	3.31000	2.960000	2.9600	-6.329%	645,391	+64.189%
2025-08-19	3.0350	3.29000	2.950000	3.1600	+2.265%	1,100,849	+53.797%
2025-08-18	3.2400	3.58000	2.860000	3.0900	-0.323%	4,576,102	+57.282%
2025-08-15	2.4500	3.22000	2.390000	3.1000	+31.915%	6,551,412	+56.774%
2025-08-14	1.9500	2.39000	1.886000	2.3500	+29.834%	4,449,559	+106.809%
2025-08-13	1.7600	1.90000	1.760000	1.8100	+3.429%	822,371	+168.508%
2025-08-12	1.7600	1.78000	1.720000	1.7500	+1.744%	102,879	+177.714%
2025-08-11	1.6700	1.77000	1.665500	1.7200	+2.994%	256,623	+182.558%
2025-08-08	1.7200	1.72000	1.632300	1.6700	-2.339%	187,257	+191.018%
2025-08-07	1.7000	1.72000	1.640000	1.7100	-0.581%	83,020	+184.211%
2025-08-06	1.6300	1.72000	1.590700	1.7200	+5.521%	166,245	+182.558%
2025-08-05	1.6500	1.65580	1.590000	1.6300	-0.610%	114,489	+198.160%
2025-08-04	1.6400	1.68000	1.605000	1.6400	+3.145%	144,577	+196.341%
2025-08-01	1.6600	1.66000	1.536649	1.5900	-5.917%	334,674	+205.660%
2025-07-31	1.7299	1.72990	1.630000	1.6900	-0.588%	139,362	+187.574%
2025-07-30	1.7600	1.84000	1.680100	1.7000	-3.409%	115,388	+185.882%
2025-07-29	1.8500	1.85000	1.680000	1.7600	-4.865%	370,429	+176.136%
2025-07-28	1.8500	1.89000	1.810000	1.8500	+0.543%	185,391	+162.703%
2025-07-25	1.8000	1.87000	1.780000	1.8400	+3.955%	207,787	+164.130%
2025-07-24	1.8000	1.81000	1.760000	1.7700	-2.747%	110,174	+174.576%
2025-07-23	1.8400	1.90000	1.735000	1.8200	+2.247%	498,404	+167.033%
2025-07-22	1.6200	1.83000	1.600000	1.7800	+11.950%	532,419	+173.034%
2025-07-21	1.5900	1.64000	1.580000	1.5900	0.000%	88,962	+205.660%
2025-07-18	1.6600	1.66000	1.580000	1.5900	-3.049%	59,151	+205.660%
2025-07-17	1.5800	1.67500	1.580000	1.6400	+3.797%	112,444	+196.341%
2025-07-16	1.6200	1.62000	1.535000	1.5800	-0.629%	100,057	+207.595%
2025-07-15	1.6600	1.66000	1.580000	1.5900	-4.217%	127,848	+205.660%
2025-07-14	1.6900	1.70000	1.630000	1.6600	-2.353%	45,751	+192.771%
2025-07-11	1.7100	1.75380	1.700000	1.7000	-2.299%	279,198	+185.882%
2025-07-10	1.7100	1.76930	1.670000	1.7400	+1.754%	85,229	+179.310%
2025-07-09	1.7600	1.76500	1.660000	1.7100	-1.156%	123,736	+184.211%
2025-07-08	1.5900	1.80000	1.580400	1.7300	+8.805%	430,244	+180.925%
2025-07-07	1.5900	1.67000	1.553400	1.5900	-2.454%	120,856	+205.660%
2025-07-03	1.6800	1.68630	1.630000	1.6300	-2.395%	67,894	+198.160%
2025-07-02	1.6000	1.68000	1.577900	1.6700	+5.696%	128,693	+191.018%
2025-07-01	1.5200	1.74520	1.520000	1.5800	+6.757%	834,011	+207.595%
2025-06-30	1.5057	1.52000	1.465000	1.4800	-1.333%	89,451	+228.378%
2025-06-27	1.4600	1.52000	1.380000	1.5000	+1.351%	331,985	+224.000%
2025-06-26	1.3300	1.54500	1.310000	1.4800	+12.977%	449,587	+228.378%
2025-06-25	1.3300	1.33000	1.295000	1.3100	-1.504%	52,818	+270.992%
2025-06-24	1.3100	1.37000	1.305000	1.3300	+2.308%	78,880	+265.414%
2025-06-23	1.3300	1.37000	1.270000	1.3000	-4.412%	211,560	+273.846%
2025-06-20	1.3900	1.39750	1.300000	1.3600	0.000%	428,788	+257.353%
2025-06-18	1.3000	1.40500	1.300000	1.3600	+3.817%	129,486	+257.353%
2025-06-17	1.3600	1.36000	1.310000	1.3100	-3.676%	132,390	+270.992%
2025-06-16	1.3300	1.41000	1.330000	1.3600	+2.256%	150,309	+257.353%
2025-06-13	1.3500	1.40500	1.320000	1.3300	-3.623%	126,274	+265.414%
2025-06-12	1.3400	1.41000	1.321700	1.3800	+1.471%	177,455	+252.174%
2025-06-11	1.4000	1.44000	1.355000	1.3600	-3.546%	146,216	+257.353%
2025-06-10	1.3700	1.44000	1.370000	1.4100	+2.920%	122,356	+244.681%
2025-06-09	1.4600	1.48000	1.370000	1.3700	-6.164%	200,939	+254.745%
2025-06-06	1.4900	1.50000	1.455000	1.4600	+0.690%	27,699	+232.877%
2025-06-05	1.5300	1.53000	1.440000	1.4500	-5.229%	240,790	+235.172%
2025-06-04	1.5600	1.60000	1.500000	1.5300	-3.165%	95,514	+217.647%
2025-06-03	1.5000	1.58000	1.460000	1.5800	+5.333%	323,195	+207.595%
2025-06-02	1.4700	1.52000	1.440600	1.5000	+1.351%	136,347	+224.000%
2025-05-30	1.4800	1.51000	1.420000	1.4800	-0.671%	121,601	+228.378%
2025-05-29	1.5800	1.58000	1.480000	1.4900	-3.247%	93,302	+226.174%
2025-05-28	1.5900	1.61240	1.520100	1.5400	-3.750%	101,028	+215.584%
2025-05-27	1.5000	1.62910	1.500000	1.6000	+7.383%	208,626	+203.750%
2025-05-23	1.5200	1.52000	1.470000	1.4900	-3.871%	160,274	+226.174%
2025-05-22	1.5200	1.56870	1.460000	1.5500	+3.333%	278,867	+213.548%
2025-05-21	1.6700	1.68000	1.470300	1.5000	-11.243%	308,909	+224.000%
2025-05-20	1.6500	1.73000	1.620000	1.6900	+2.424%	484,362	+187.574%
2025-05-19	1.5200	1.67000	1.520000	1.6500	+3.774%	773,353	+194.545%
2025-05-16	1.4800	1.63000	1.410000	1.5900	+8.904%	1,262,674	+205.660%
2025-05-15	1.2400	1.56990	1.240000	1.4600	+15.873%	1,805,007	+232.877%
2025-05-14	1.3000	1.31000	1.225000	1.2600	-2.326%	357,319	+285.714%
2025-05-13	1.3000	1.36000	1.220000	1.2900	-1.527%	280,727	+276.744%
2025-05-12	1.3400	1.38000	1.270000	1.3100	0.000%	314,311	+270.992%
2025-05-09	1.2500	1.32500	1.210500	1.3100	+4.800%	296,733	+270.992%
2025-05-08	1.2600	1.27000	1.210000	1.2500	0.000%	189,387	+288.800%
2025-05-07	1.1800	1.30000	1.154600	1.2500	+7.759%	424,900	+288.800%
2025-05-06	1.1500	1.18000	1.120100	1.1600	-1.695%	142,489	+318.966%
2025-05-05	1.0900	1.20000	1.050000	1.1800	+8.257%	332,620	+311.864%
2025-05-02	1.0900	1.15000	1.070000	1.0900	+2.830%	442,465	+345.872%
2025-05-01	1.0100	1.12500	0.976100	1.0600	+4.950%	371,813	+358.491%
2025-04-30	1.0000	1.01000	0.921000	1.0100	0.000%	186,739	+381.188%
2025-04-29	0.9537	1.02000	0.953700	1.0100	+5.219%	127,925	+381.188%
2025-04-28	0.9000	0.99990	0.900000	0.9599	+6.078%	160,088	+406.303%
2025-04-25	0.9100	0.93150	0.880000	0.9049	-0.199%	214,828	+437.076%
2025-04-24	0.9300	0.94700	0.890000	0.9067	-2.084%	323,532	+436.010%
2025-04-23	0.9299	0.96260	0.910100	0.9260	+3.325%	206,003	+424.838%
2025-04-22	0.8890	0.92470	0.857000	0.8962	-1.516%	420,967	+442.290%
2025-04-21	0.9100	0.92000	0.882000	0.9100	-1.707%	148,482	+434.066%
2025-04-17	0.9100	0.94550	0.910000	0.9258	+0.630%	210,758	+424.951%
2025-04-16	0.9520	0.99000	0.920000	0.9200	-4.663%	137,742	+428.261%
2025-04-15	0.9400	1.00155	0.940000	0.9650	+1.547%	121,197	+403.627%
2025-04-14	0.9700	0.99990	0.930500	0.9503	-2.363%	203,045	+411.417%
2025-04-11	0.9770	1.01500	0.962000	0.9733	-1.007%	273,305	+399.332%
2025-04-10	1.0200	1.02500	0.950000	0.9832	-7.245%	175,630	+394.304%
2025-04-09	0.9309	1.11000	0.882100	1.0600	+13.991%	406,639	+358.491%
2025-04-08	1.0400	1.09000	0.920000	0.9299	-7.010%	367,805	+422.637%
2025-04-07	0.9700	1.06000	0.919200	1.0000	-1.961%	251,735	+386.000%
2025-04-04	1.0400	1.09000	0.940000	1.0200	-4.673%	553,023	+376.471%
2025-04-03	1.2100	1.22000	1.070000	1.0700	-15.079%	492,750	+354.206%
2025-04-02	1.2100	1.28000	1.210000	1.2600	+3.279%	259,772	+285.714%
2025-04-01	1.2000	1.25000	1.120000	1.2200	+6.087%	367,213	+298.361%
2025-03-31	1.1000	1.18000	1.060000	1.1500	+2.679%	247,106	+322.609%
2025-03-28	1.1800	1.19000	1.110000	1.1200	-3.448%	167,472	+333.929%
2025-03-27	1.1800	1.22000	1.120000	1.1600	-1.695%	292,529	+318.966%
2025-03-26	1.2100	1.25000	1.170000	1.1800	-2.479%	259,916	+311.864%
2025-03-25	1.2700	1.29000	1.200000	1.2100	-3.968%	298,303	+301.653%
2025-03-24	1.2800	1.31850	1.240000	1.2600	-0.787%	321,716	+285.714%
2025-03-21	1.2800	1.35000	1.240000	1.2700	-0.781%	381,948	+282.677%
2025-03-20	1.3600	1.36000	1.275000	1.2800	-5.882%	267,660	+279.688%

document.getElementById("BXG38q").onerror = function(){this.style.display='none';}; .dark-mode .YhH9bc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YhH9bc{ color: #333333; background-color: white; border: 2px solid #333333; }FOSLFossil Group, Inc.stock NASDAQ

FOSL
Fossil Group, Inc.
stock NASDAQ