Dark

FOSLL
Fossil Group, Inc. 7% Senior Notes due 2026
stock NASDAQ

Market Open

Sep 5, 2025 9:42:14 AM EDT

22.26USD+0.861%(+0.19)16,993

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.07)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-05	22.2600	22.2600	22.2600	22.2600	+0.861%	16,993	0.000%
2025-09-04	21.8500	22.0700	21.5463	22.0700	+0.318%	7,212	+0.861%
2025-09-03	21.5300	22.0000	21.5300	22.0000	+0.045%	16,337	+1.182%
2025-09-02	21.2500	22.0100	21.2500	21.9900	+2.089%	7,988	+1.228%
2025-08-29	22.2200	22.2200	21.2400	21.5400	-2.534%	25,963	+3.343%
2025-08-28	22.0000	22.2500	21.9000	22.1000	+0.455%	8,375	+0.724%
2025-08-27	22.1600	22.2000	21.8000	22.0000	-1.345%	11,502	+1.182%
2025-08-26	22.1000	22.3000	22.1000	22.3000	+0.905%	1,955	-0.179%
2025-08-25	22.0099	22.4950	22.0000	22.1000	+0.683%	10,311	+0.724%
2025-08-22	22.0800	22.4000	21.9000	21.9500	+0.228%	21,892	+1.412%
2025-08-21	21.7500	22.0000	21.7500	21.9000	-0.353%	8,293	+1.644%
2025-08-20	22.0001	22.3500	21.5601	21.9776	-2.365%	50,976	+1.285%
2025-08-19	22.3000	22.9999	22.1420	22.5100	+0.133%	23,096	-1.111%
2025-08-18	22.4000	22.7500	22.3900	22.4800	-0.531%	11,933	-0.979%
2025-08-15	22.2500	23.0200	22.0000	22.6000	+2.262%	146,716	-1.504%
2025-08-14	19.9000	22.2250	19.9000	22.1000	+11.187%	63,158	+0.724%
2025-08-13	19.5100	19.8764	19.2500	19.8764	+1.930%	11,555	+11.992%
2025-08-12	19.2100	19.7500	19.2100	19.5000	+1.563%	9,842	+14.154%
2025-08-11	19.1000	19.4500	19.1000	19.2000	-1.055%	8,842	+15.938%
2025-08-08	18.8200	19.4047	18.8200	19.4047	+4.890%	4,940	+14.714%
2025-08-07	19.2000	19.5000	18.5000	18.5000	-3.646%	2,873	+20.324%
2025-08-06	19.3500	19.4900	19.2000	19.2000	0.000%	3,594	+15.938%
2025-08-05	18.7121	19.4900	18.7000	19.2000	+1.695%	2,685	+15.938%
2025-08-04	18.2750	19.1250	18.2750	18.8800	+4.540%	6,608	+17.903%
2025-08-01	18.0000	18.0600	17.9050	18.0600	-0.496%	1,390	+23.256%
2025-07-31	18.5000	18.5000	18.1500	18.1500	-0.015%	5,075	+22.645%
2025-07-30	18.3499	18.3499	18.1528	18.1528	-0.259%	601	+22.626%
2025-07-29	18.2350	18.2350	17.8000	18.2000	+0.275%	3,191	+22.308%
2025-07-28	18.2700	18.3000	18.0800	18.1500	-0.110%	7,076	+22.645%
2025-07-25	18.2900	18.2900	18.0500	18.1700	+1.001%	17,752	+22.510%
2025-07-24	18.0500	18.2000	17.8600	17.9900	-0.608%	4,226	+23.735%
2025-07-23	17.9700	18.1880	17.9000	18.1000	+1.457%	8,871	+22.983%
2025-07-22	17.9000	17.9600	17.5000	17.8400	-0.335%	5,230	+24.776%
2025-07-21	18.1500	18.2000	17.8000	17.9000	-1.105%	6,795	+24.358%
2025-07-18	18.1900	18.4600	18.1000	18.1000	-1.255%	2,782	+22.983%
2025-07-17	18.2500	18.4980	17.8000	18.3300	+1.551%	7,436	+21.440%
2025-07-16	17.8441	18.2118	17.8400	18.0500	-1.096%	5,708	+23.324%
2025-07-15	18.2500	18.2500	18.0950	18.2500	+1.108%	1,532	+21.973%
2025-07-14	17.8500	18.1000	17.8500	18.0500	+1.177%	14,537	+23.324%
2025-07-11	18.0844	18.1500	17.8000	17.8400	-0.889%	6,127	+24.776%
2025-07-10	17.9500	18.0000	17.8000	18.0000	+0.840%	3,243	+23.667%
2025-07-09	17.9700	18.0250	17.7008	17.8500	-0.668%	11,676	+24.706%
2025-07-08	18.0356	18.0493	17.8100	17.9700	-0.443%	2,356	+23.873%
2025-07-07	17.2500	18.3600	17.2000	18.0500	+5.095%	13,195	+23.324%
2025-07-03	17.1750	17.1750	17.1750	17.1750	-0.319%	565	+29.607%
2025-07-02	16.3446	17.2300	16.3446	17.2300	+0.760%	9,013	+29.193%
2025-07-01	16.3000	17.1070	16.3000	17.1000	+6.542%	13,737	+30.175%
2025-06-30	17.4500	17.4500	16.0100	16.0500	-7.493%	60,399	+38.692%
2025-06-27	17.2000	17.3500	17.2000	17.3500	0.000%	1,312	+28.300%
2025-06-25	17.3500	17.3500	17.3500	17.3500	-0.230%	414	+28.300%
2025-06-24	17.5000	17.5000	17.1000	17.3900	+0.346%	2,163	+28.005%
2025-06-23	17.1900	17.5500	16.9901	17.3300	+0.231%	5,705	+28.448%
2025-06-20	17.1908	17.2900	17.0500	17.2900	+2.308%	1,018	+28.745%
2025-06-18	17.3000	17.4300	16.9000	16.9000	-0.938%	6,702	+31.716%
2025-06-17	16.9401	17.1000	16.9401	17.0600	+0.947%	1,573	+30.481%
2025-06-16	16.9300	17.0000	16.9000	16.9000	-0.588%	536	+31.716%
2025-06-13	16.9999	17.0000	16.6950	17.0000	+0.059%	769	+30.941%
2025-06-12	17.0100	17.1228	16.9900	16.9900	-2.524%	2,015	+31.018%
2025-06-11	16.8000	17.4299	16.4100	17.4299	+4.984%	2,777	+27.712%
2025-06-10	16.6350	16.8300	16.6024	16.6024	-1.935%	1,961	+34.077%
2025-06-09	16.3700	16.9400	16.3700	16.9300	+2.111%	2,908	+31.483%
2025-06-06	16.4100	16.6549	16.4100	16.5800	+0.556%	1,131	+34.258%
2025-06-05	16.6000	16.7521	16.4883	16.4883	-0.071%	2,095	+35.005%
2025-06-04	16.6800	16.7500	16.4800	16.5000	+0.610%	2,019	+34.909%
2025-06-03	16.2100	16.4100	16.2100	16.4000	+1.737%	1,693	+35.732%
2025-06-02	16.3500	16.4665	16.1200	16.1200	+1.511%	4,158	+38.089%
2025-05-30	17.3100	17.3100	15.4500	15.8800	-8.208%	54,344	+40.176%
2025-05-29	17.4000	17.4300	16.9700	17.3000	+0.581%	4,269	+28.671%
2025-05-28	17.0000	17.4450	16.5800	17.2000	-1.602%	6,039	+29.419%
2025-05-27	17.4900	17.5500	17.1100	17.4800	+4.671%	4,553	+27.346%
2025-05-23	16.1300	16.9700	16.1300	16.7000	+1.212%	1,849	+33.293%
2025-05-22	16.7600	16.8000	16.4800	16.5000	0.000%	3,778	+34.909%
2025-05-21	16.4500	16.5000	16.3900	16.5000	-2.135%	3,264	+34.909%
2025-05-20	17.0800	17.0800	16.7900	16.8600	-0.824%	1,129	+32.028%
2025-05-19	15.5000	17.0000	15.5000	17.0000	+1.857%	5,929	+30.941%
2025-05-16	15.8700	16.7000	15.8700	16.6900	+5.800%	31,915	+33.373%
2025-05-15	14.9200	16.3000	14.4200	15.7750	+8.774%	29,826	+41.109%
2025-05-14	14.6500	14.9600	14.4500	14.5025	+1.604%	1,620	+53.491%
2025-05-13	14.0150	15.2200	14.0150	14.2735	-0.810%	4,723	+55.953%
2025-05-12	13.9200	14.9400	13.9200	14.3900	+2.859%	2,983	+54.691%
2025-05-09	14.0200	14.7400	13.5000	13.9900	-4.700%	6,934	+59.114%
2025-05-08	14.8000	15.0477	14.3401	14.6800	-0.609%	2,841	+51.635%
2025-05-07	15.0200	15.0300	14.6900	14.7700	-0.472%	1,889	+50.711%
2025-05-06	14.6000	15.1099	14.5000	14.8400	+1.021%	5,412	+50.000%
2025-05-05	14.7900	14.9000	14.5139	14.6900	-1.343%	2,893	+51.532%
2025-05-02	14.8500	15.0150	14.5800	14.8900	+1.361%	6,286	+49.496%
2025-05-01	14.5700	14.8200	14.3600	14.6900	+1.802%	1,820	+51.532%
2025-04-30	14.4119	14.4300	14.2000	14.4300	0.000%	3,997	+54.262%
2025-04-29	14.0000	14.4300	13.9650	14.4300	+1.620%	10,833	+54.262%
2025-04-28	13.9500	14.2100	13.8000	14.2000	+1.501%	2,533	+56.761%
2025-04-25	14.0100	14.0275	13.8500	13.9900	-0.071%	3,984	+59.114%
2025-04-24	14.2500	14.2700	14.0000	14.0000	+3.474%	2,774	+59.000%
2025-04-23	13.6200	13.7500	13.4601	13.5300	+0.595%	4,643	+64.523%
2025-04-22	13.6100	13.7660	13.4500	13.4500	-1.825%	5,396	+65.502%
2025-04-21	13.9900	13.9900	13.6100	13.7000	-2.073%	4,493	+62.482%
2025-04-17	14.4999	14.4999	13.8800	13.9900	0.000%	3,015	+59.114%
2025-04-16	13.8300	14.1426	13.7550	13.9900	+1.157%	2,358	+59.114%
2025-04-15	14.0100	14.4100	13.8300	13.8300	-0.216%	4,097	+60.954%
2025-04-14	14.0400	14.0400	13.5500	13.8600	-1.071%	1,924	+60.606%
2025-04-11	13.8000	14.0500	13.7500	14.0100	-1.477%	2,547	+58.887%
2025-04-10	13.8499	14.2200	12.7000	14.2200	-0.211%	12,379	+56.540%
2025-04-09	13.4612	14.5000	13.1200	14.2500	+5.399%	46,864	+56.211%
2025-04-08	14.0200	15.4171	13.2500	13.5200	-1.112%	26,011	+64.645%
2025-04-07	14.1700	14.8800	13.0500	13.6720	-8.793%	18,085	+62.815%
2025-04-04	16.6200	16.6200	14.2662	14.9900	-11.249%	27,600	+48.499%
2025-04-03	17.0800	17.2480	16.5800	16.8900	-2.426%	11,470	+31.794%
2025-04-02	17.6000	17.6000	17.0100	17.3100	-1.424%	9,623	+28.596%
2025-04-01	18.0000	18.0000	17.3500	17.5600	-2.444%	9,422	+26.765%
2025-03-31	17.4400	18.0000	16.5000	18.0000	+3.330%	33,029	+23.667%
2025-03-28	15.7400	17.4200	15.7400	17.4200	+7.398%	15,221	+27.784%
2025-03-27	15.9900	16.2500	15.7900	16.2200	+0.683%	14,497	+37.238%
2025-03-26	16.5200	16.6151	15.8400	16.1100	-2.482%	5,234	+38.175%
2025-03-25	16.6800	16.7400	16.5000	16.5200	-1.271%	5,250	+34.746%
2025-03-24	16.7200	16.7499	16.5000	16.7326	+1.103%	3,141	+33.034%
2025-03-21	16.6000	16.6000	16.4350	16.5500	-1.076%	4,015	+34.502%
2025-03-20	16.6700	16.7900	16.4000	16.7300	-0.357%	4,990	+33.054%
2025-03-19	16.0300	16.8000	16.0100	16.7900	+4.937%	12,727	+32.579%
2025-03-18	15.9800	16.2800	15.9000	16.0000	+0.566%	8,168	+39.125%
2025-03-17	15.3400	16.1999	15.3400	15.9100	+3.648%	31,880	+39.912%
2025-03-14	14.9800	15.4900	14.9200	15.3500	+4.068%	25,351	+45.016%
2025-03-13	13.8300	15.4800	13.8300	14.7500	+7.273%	35,194	+50.915%
2025-03-12	13.7700	13.7700	13.7000	13.7500	-0.218%	531	+61.891%
2025-03-11	13.6500	13.8300	13.6250	13.7800	+0.731%	4,741	+61.538%
2025-03-10	13.8300	13.8300	13.5700	13.6800	-1.013%	2,360	+62.719%
2025-03-07	13.9300	13.9300	13.6000	13.8200	-0.790%	6,588	+61.071%
2025-03-06	13.8000	13.9800	13.6020	13.9300	-0.358%	6,452	+59.799%
2025-03-05	14.0500	14.0500	13.7800	13.9800	-0.143%	7,819	+59.227%
2025-03-04	13.9800	14.2376	13.9250	14.0000	+0.143%	19,515	+59.000%
2025-03-03	14.3500	14.4000	13.9800	13.9800	-2.782%	13,556	+59.227%
2025-02-28	14.5000	14.5000	14.3500	14.3800	-0.622%	10,821	+54.798%
2025-02-27	14.3600	14.4900	14.3200	14.4700	-0.550%	2,713	+53.836%
2025-02-26	14.2000	14.6000	14.1450	14.5500	+2.537%	21,755	+52.990%
2025-02-25	14.2500	14.2500	14.0000	14.1900	-0.421%	8,006	+56.871%
2025-02-24	14.2000	14.2500	14.1500	14.2500	+0.423%	3,104	+56.211%
2025-02-21	14.2400	14.2478	14.0400	14.1900	+0.283%	2,701	+56.871%
2025-02-20	13.9800	14.1500	13.9501	14.1500	+1.071%	5,695	+57.314%
2025-02-19	13.8825	14.1500	13.8000	14.0000	+0.143%	8,714	+59.000%
2025-02-18	14.1500	14.1500	13.9000	13.9800	+0.720%	8,326	+59.227%
2025-02-14	14.2000	14.2000	13.8000	13.8800	-3.140%	9,610	+60.375%
2025-02-13	13.8200	14.3300	13.8200	14.3300	+3.841%	7,597	+55.338%
2025-02-12	13.6600	13.8000	13.4650	13.8000	0.000%	6,489	+61.304%
2025-02-11	13.9000	14.1400	13.8000	13.8000	-0.862%	4,413	+61.304%
2025-02-10	13.8600	14.0000	13.7400	13.9200	+1.978%	10,611	+59.914%
2025-02-07	13.7000	13.7500	13.1500	13.6500	-0.727%	7,987	+63.077%
2025-02-06	13.9100	13.9100	13.7000	13.7500	-0.810%	5,174	+61.891%
2025-02-05	13.9500	14.3800	13.7600	13.8623	-0.771%	7,694	+60.579%
2025-02-04	13.7000	13.9700	13.7000	13.9700	+1.785%	7,041	+59.341%
2025-02-03	13.6700	13.9000	13.6600	13.7250	+0.036%	12,127	+62.186%
2025-01-31	14.3800	14.5600	13.6300	13.7200	-6.412%	100,139	+62.245%
2025-01-30	14.6500	14.6900	14.5200	14.6600	+0.756%	3,488	+51.842%
2025-01-29	14.6400	14.6499	14.4700	14.5500	-0.342%	9,155	+52.990%
2025-01-28	14.7000	14.9100	14.4900	14.6000	+0.344%	2,715,400	+52.466%
2025-01-27	14.5900	14.6000	14.5500	14.5500	0.000%	2,559	+52.990%
2025-01-24	14.5700	14.5900	14.5000	14.5500	-0.274%	3,089	+52.990%
2025-01-23	14.5500	14.6000	14.5415	14.5900	-0.068%	7,974	+52.570%
2025-01-22	14.5400	14.6800	14.5400	14.6000	-0.068%	1,307	+52.466%
2025-01-21	14.6100	14.7490	14.5500	14.6100	0.000%	10,857	+52.361%
2025-01-17	14.7400	14.7400	14.0100	14.6100	+0.137%	18,084	+52.361%
2025-01-16	14.5800	14.6600	14.5600	14.5900	+0.137%	3,078	+52.570%
2025-01-15	14.7400	14.7500	14.5330	14.5700	-0.749%	3,713	+52.780%
2025-01-14	14.4400	14.7400	14.4400	14.6800	+1.944%	3,987	+51.635%
2025-01-13	14.5000	14.5000	14.4000	14.4000	-0.690%	2,180	+54.583%
2025-01-10	14.4100	14.5100	14.4100	14.5000	-0.275%	1,748	+53.517%
2025-01-08	14.3100	14.5400	14.2000	14.5400	+0.693%	3,602	+53.095%
2025-01-07	14.1000	14.4900	14.0100	14.4400	+3.069%	6,148	+54.155%
2025-01-06	13.9600	14.8000	13.9600	14.0100	+0.143%	9,810	+58.887%
2025-01-03	14.0500	14.4903	13.8300	13.9900	0.000%	40,056	+59.114%
2025-01-02	14.4500	14.8500	13.8501	13.9900	-2.441%	44,380	+59.114%
2024-12-31	13.5550	14.5000	13.3100	14.3400	+3.988%	18,488	+55.230%
2024-12-30	13.1200	13.9500	13.1200	13.7900	+6.159%	15,554	+61.421%
2024-12-27	13.1400	13.1400	12.7100	12.9900	-1.066%	11,467	+71.363%
2024-12-26	13.5100	13.5100	13.0400	13.1300	-3.314%	9,012	+69.535%
2024-12-24	13.6400	13.6400	13.3400	13.5800	-0.586%	3,357	+63.918%
2024-12-23	13.6600	13.6680	13.4750	13.6600	+2.169%	1,788	+62.958%
2024-12-20	13.2600	13.6900	13.2100	13.3700	+0.830%	6,377	+66.492%
2024-12-19	13.2200	13.5700	12.8900	13.2600	+1.299%	12,566	+67.873%
2024-12-18	13.6500	14.0250	13.0900	13.0900	-3.750%	14,543	+70.053%
2024-12-17	13.1700	13.8000	13.1700	13.6000	+2.026%	17,826	+63.676%
2024-12-16	13.5020	13.5800	13.1500	13.3300	-1.841%	8,318	+66.992%
2024-12-13	13.7400	13.7400	13.5200	13.5800	-1.092%	10,640	+63.918%
2024-12-12	13.6900	13.7400	13.5000	13.7300	-0.290%	7,737	+62.127%
2024-12-11	13.8200	13.8999	13.5103	13.7700	-0.290%	4,254	+61.656%
2024-12-10	13.9491	13.9491	13.7710	13.8100	-0.145%	3,087	+61.188%
2024-12-09	14.3000	14.7000	13.8300	13.8300	-1.250%	18,515	+60.954%
2024-12-06	13.9500	14.2550	13.8450	14.0050	+1.486%	5,039	+58.943%
2024-12-05	13.5750	13.9900	13.4281	13.8000	+1.099%	9,145	+61.304%
2024-12-04	13.8200	14.0758	13.3000	13.6500	-2.361%	19,409	+63.077%
2024-12-03	14.1100	14.4724	13.9100	13.9800	-1.341%	23,526	+59.227%
2024-12-02	13.6800	14.5100	13.6800	14.1700	+3.280%	86,851	+57.092%
2024-11-29	13.4400	13.7200	13.1026	13.7200	+2.159%	11,397	+62.245%
2024-11-27	13.4300	13.4300	13.0500	13.4300	+1.589%	6,559	+65.748%
2024-11-26	13.2400	13.2400	12.9050	13.2200	-0.223%	8,106	+68.381%
2024-11-25	13.7350	13.8300	13.2417	13.2495	-2.073%	5,080	+68.006%
2024-11-22	13.4300	13.5300	13.4300	13.5300	+1.121%	732	+64.523%
2024-11-21	13.6300	13.6300	13.3318	13.3800	+0.375%	2,591	+66.368%
2024-11-20	13.2873	13.3300	13.2873	13.3300	-0.892%	4,748	+66.992%
2024-11-19	13.4645	13.7000	13.2811	13.4500	-0.148%	5,183	+65.502%
2024-11-18	13.7600	13.7600	13.4700	13.4700	-1.101%	7,118	+65.256%
2024-11-15	13.6100	13.6400	13.5000	13.6200	-2.575%	4,503	+63.436%
2024-11-14	14.0100	14.0400	13.9500	13.9800	+2.044%	4,068	+59.227%
2024-11-13	13.7500	13.7501	13.6100	13.7000	-0.146%	2,682	+62.482%
2024-11-12	13.8000	13.9200	13.7200	13.7200	-0.218%	6,969	+62.245%
2024-11-11	13.7500	14.1000	13.7500	13.7500	0.000%	8,338	+61.891%
2024-11-08	13.8000	13.9900	13.2000	13.7500	-1.716%	15,223	+61.891%
2024-11-07	13.8800	14.2200	13.8700	13.9900	-0.427%	25,647	+59.114%
2024-11-06	13.4840	14.0500	13.4840	14.0500	+4.074%	5,869	+58.434%
2024-11-05	13.5000	13.6800	13.5000	13.5000	-0.735%	1,683	+64.889%
2024-11-04	13.6050	13.9050	13.5100	13.6000	-0.073%	10,576	+63.676%
2024-11-01	13.8000	13.8000	13.5600	13.6100	+0.443%	1,541	+63.556%
2024-10-31	13.5100	13.9799	13.3900	13.5500	-1.383%	7,263	+64.280%
2024-10-30	13.7517	13.8500	13.7400	13.7400	+0.512%	564	+62.009%
2024-10-29	13.7400	13.7400	13.6700	13.6700	+1.259%	923	+62.838%
2024-10-28	13.5000	14.0000	13.5000	13.5000	-0.589%	5,394	+64.889%
2024-10-25	13.7900	13.8900	13.4000	13.5800	+0.892%	11,296	+63.918%
2024-10-24	13.2800	13.4700	12.6200	13.4600	+1.355%	6,989	+65.379%
2024-10-23	13.9900	13.9900	13.1200	13.2800	-1.117%	9,788	+67.620%
2024-10-22	13.7700	14.0000	13.2500	13.4300	-2.469%	15,289	+65.748%
2024-10-21	13.9800	14.0000	13.6900	13.7700	-1.502%	3,135	+61.656%
2024-10-18	14.0000	14.1000	13.9800	13.9800	+0.359%	5,737	+59.227%
2024-10-17	14.0000	14.0000	13.7900	13.9300	-0.143%	1,194	+59.799%
2024-10-16	14.0000	14.0000	13.9000	13.9500	+0.288%	2,189	+59.570%
2024-10-15	13.9100	14.0500	13.9100	13.9100	-0.072%	2,902	+60.029%
2024-10-14	14.3400	14.3400	13.9200	13.9200	-0.855%	771	+59.914%
2024-10-11	14.0500	14.0500	13.5701	14.0400	-0.426%	2,379	+58.547%
2024-10-10	13.8000	14.1000	13.5633	14.1000	+1.952%	4,114	+57.872%
2024-10-09	13.8100	13.9550	13.8100	13.8300	+0.109%	1,862	+60.954%
2024-10-08	14.0000	14.0000	13.8150	13.8150	-0.968%	3,235	+61.129%
2024-10-07	13.5800	13.9500	13.5601	13.9500	+0.577%	6,651	+59.570%
2024-10-04	13.9500	13.9500	13.7500	13.8700	+1.241%	1,329	+60.490%
2024-10-03	13.9600	13.9600	13.5000	13.7000	-2.143%	5,393	+62.482%
2024-10-02	14.0900	14.0999	13.6400	14.0000	-0.709%	1,583	+59.000%
2024-10-01	13.6000	14.3400	13.6000	14.1000	+3.524%	3,708	+57.872%
2024-09-30	13.9700	14.3400	13.6000	13.6200	-2.366%	11,684	+63.436%
2024-09-27	13.2300	13.9500	13.2300	13.9500	+1.455%	9,263	+59.570%
2024-09-26	13.5200	13.7500	13.5100	13.7500	+2.996%	2,542	+61.891%
2024-09-25	13.5000	13.5200	13.1900	13.3500	-2.768%	5,026	+66.742%
2024-09-24	13.7300	13.7500	13.7200	13.7300	-0.073%	1,511	+62.127%
2024-09-23	13.7383	13.7400	13.7383	13.7400	+0.292%	661	+62.009%
2024-09-20	13.6250	13.7300	13.6250	13.7000	-0.218%	1,910	+62.482%
2024-09-19	14.0000	14.1800	13.5000	13.7300	-1.280%	12,056	+62.127%
2024-09-18	14.0700	14.1100	13.5000	13.9080	-0.657%	6,261	+60.052%
2024-09-17	13.9753	14.0000	13.8600	14.0000	0.000%	4,482	+59.000%
2024-09-16	13.8400	14.1400	13.7600	14.0000	0.000%	4,014	+59.000%
2024-09-13	14.0000	14.2000	13.6298	14.0000	-0.071%	8,296	+59.000%
2024-09-12	14.0000	14.1499	13.9300	14.0100	+1.522%	1,386	+58.887%
2024-09-11	14.0100	14.0100	13.6500	13.8000	-1.989%	4,756	+61.304%
2024-09-10	14.1000	14.1000	13.8500	14.0800	+1.295%	1,943	+58.097%
2024-09-09	13.7500	14.1000	13.7500	13.9000	-0.714%	3,212	+60.144%
2024-09-06	13.8700	14.0900	13.8700	14.0000	-1.754%	2,611	+59.000%
2024-09-05	13.9800	14.2500	13.9800	14.2500	+1.279%	3,288	+56.211%
2024-09-04	13.8032	14.0700	13.8032	14.0700	+0.860%	1,156	+58.209%
2024-09-03	14.0500	14.4100	13.8300	13.9500	-1.064%	11,253	+59.570%
2024-08-30	13.2000	14.2500	12.9900	14.1000	+6.818%	25,186	+57.872%
2024-08-29	13.5000	13.5101	13.0600	13.2000	-2.222%	5,017	+68.636%
2024-08-28	13.7000	13.7188	13.5000	13.5000	-1.460%	3,859	+64.889%
2024-08-27	13.5400	13.7000	13.5400	13.7000	-0.976%	1,918	+62.482%
2024-08-26	13.6800	14.0100	13.5001	13.8350	-1.530%	3,241	+60.896%
2024-08-23	13.9500	14.0500	13.8320	14.0500	+0.357%	9,001	+58.434%
2024-08-22	12.7400	14.0000	12.7400	14.0000	-0.990%	4,592	+59.000%
2024-08-21	13.9689	14.1500	13.8000	14.1400	+1.181%	18,233	+57.426%
2024-08-20	14.0000	14.0050	13.8100	13.9750	-0.107%	5,304	+59.284%
2024-08-19	13.7500	14.0500	13.7000	13.9900	+1.524%	12,291	+59.114%
2024-08-16	13.7300	13.7800	13.3400	13.7800	-0.863%	10,300	+61.538%
2024-08-15	14.1800	14.2800	13.5101	13.9000	-2.456%	31,245	+60.144%
2024-08-14	14.4500	14.4500	13.8400	14.2500	-1.860%	9,292	+56.211%
2024-08-13	14.2900	14.5200	13.3601	14.5200	+8.036%	5,193	+53.306%
2024-08-12	13.9700	14.0000	13.4000	13.4400	+0.901%	3,449	+65.625%
2024-08-09	12.9200	13.5700	12.9200	13.3200	-0.597%	5,624	+67.117%
2024-08-08	12.6700	13.6800	12.6700	13.4000	-1.434%	10,202	+66.119%
2024-08-07	14.0000	14.0000	13.4500	13.5950	+0.704%	643	+63.737%
2024-08-06	12.2501	13.9100	12.1450	13.5000	+5.872%	19,160	+64.889%
2024-08-05	12.3900	13.4300	12.0000	12.7512	-4.842%	20,737	+74.572%
2024-08-02	13.6600	14.7800	13.2000	13.4000	-0.075%	6,709	+66.119%
2024-08-01	13.7600	13.8800	12.9600	13.4100	-2.685%	3,452	+65.996%
2024-07-31	13.4000	13.9000	13.3000	13.7800	+4.524%	5,859	+61.538%
2024-07-30	13.2850	13.7700	12.9777	13.1836	+0.561%	2,646	+68.846%
2024-07-29	12.9700	13.1100	12.9700	13.1100	-2.528%	597	+69.794%
2024-07-26	13.1500	13.4500	12.9900	13.4500	+2.418%	4,979	+65.502%
2024-07-25	13.6100	14.5850	12.1700	13.1325	-0.887%	27,658	+69.503%
2024-07-24	13.3440	13.4300	12.8000	13.2500	-1.414%	6,254	+68.000%
2024-07-23	13.4300	13.4800	13.4300	13.4400	+1.053%	3,367	+65.625%
2024-07-22	12.8300	13.5250	12.6000	13.3000	+5.556%	7,991	+67.368%
2024-07-19	12.8000	12.8000	12.5000	12.6000	-1.254%	5,854	+76.667%
2024-07-18	13.2300	13.2300	12.5200	12.7600	+0.078%	3,305	+74.451%
2024-07-17	12.0000	12.7500	12.0000	12.7500	+3.404%	6,522	+74.588%
2024-07-16	12.3100	12.3775	12.2000	12.3303	+3.269%	3,703	+80.531%
2024-07-15	12.2200	12.2500	11.8000	11.9400	+0.088%	6,842	+86.432%
2024-07-12	12.1900	12.1900	11.5600	11.9295	+0.417%	4,630	+86.596%
2024-07-11	11.9300	12.0000	11.7102	11.8800	-0.927%	10,963	+87.374%
2024-07-10	11.5580	12.1200	11.2500	11.9911	+8.117%	16,279	+85.638%
2024-07-09	10.5600	11.4499	10.5600	11.0909	+1.751%	16,140	+100.705%
2024-07-08	10.9200	11.4499	10.7700	10.9000	-2.330%	18,705	+104.220%
2024-07-05	11.5100	11.6600	11.1500	11.1600	-5.021%	12,912	+99.462%
2024-07-03	11.8900	12.1300	11.5000	11.7500	-3.133%	13,777	+89.447%
2024-07-02	12.6250	12.6300	12.0400	12.1300	-5.234%	17,995	+83.512%
2024-07-01	12.5100	12.8000	12.3500	12.8000	+2.400%	14,688	+73.906%
2024-06-28	13.9050	14.0000	12.2501	12.5000	-10.778%	201,327	+78.080%
2024-06-27	13.9300	14.0100	13.8400	14.0100	-1.003%	2,400	+58.887%
2024-06-26	13.7100	14.2300	13.7100	14.1520	-4.054%	2,417	+57.292%
2024-06-25	13.7900	14.7600	13.7900	14.7500	-0.940%	1,144	+50.915%
2024-06-24	14.3200	14.9100	14.3200	14.8900	+1.638%	5,804	+49.496%
2024-06-21	15.0000	15.0000	14.4900	14.6500	+1.108%	4,423	+51.945%
2024-06-20	14.3100	14.7250	14.3100	14.4895	+2.617%	9,375	+53.628%
2024-06-18	14.4700	14.5500	14.0100	14.1200	+0.857%	11,575	+57.649%
2024-06-17	14.0300	14.2200	13.8300	14.0000	-1.512%	16,601	+59.000%
2024-06-14	13.9900	14.2600	13.9900	14.2150	+1.536%	2,679	+56.595%
2024-06-13	14.1050	14.1050	13.5600	14.0000	+1.966%	1,670	+59.000%
2024-06-12	13.3600	14.0500	13.3600	13.7300	+2.463%	8,196	+62.127%
2024-06-11	13.1100	14.0200	13.1100	13.4000	0.000%	4,952	+66.119%
2024-06-10	13.4100	13.7984	13.0900	13.4000	+3.077%	4,318	+66.119%
2024-06-07	13.2300	13.4700	12.7900	13.0000	-3.418%	7,422	+71.231%
2024-06-06	13.2500	14.5399	12.6700	13.4600	+4.910%	15,595	+65.379%
2024-06-05	13.1700	13.7000	12.0100	12.8300	+0.944%	14,340	+73.500%
2024-06-04	13.4900	13.9000	12.6900	12.7100	-5.852%	29,764	+75.138%
2024-06-03	12.5400	13.7400	11.6700	13.5000	+3.846%	107,211	+64.889%
2024-05-31	10.1900	13.2800	10.0400	13.0000	+29.611%	179,883	+71.231%
2024-05-30	10.1200	10.1500	10.0300	10.0300	-1.085%	1,690	+121.934%
2024-05-29	10.0000	10.1400	10.0000	10.1400	+1.502%	536	+119.527%
2024-05-28	9.9300	10.0800	9.9300	9.9900	+0.909%	3,854	+122.823%
2024-05-24	10.1400	10.1400	9.9000	9.9000	-0.101%	3,423	+124.848%
2024-05-23	10.3500	10.3500	9.8100	9.9100	-4.344%	5,050	+124.622%
2024-05-22	10.4400	10.5000	10.3000	10.3600	+0.097%	3,316	+114.865%
2024-05-21	10.3700	10.5600	10.2950	10.3500	-2.266%	11,610	+115.072%
2024-05-20	10.1000	10.8950	10.1000	10.5900	+0.284%	13,851	+110.198%
2024-05-17	9.9650	10.5800	9.9650	10.5600	+3.226%	14,226	+110.795%
2024-05-16	10.2800	10.2800	9.7000	10.2300	-0.583%	4,171	+117.595%
2024-05-15	10.4500	10.4500	10.2000	10.2900	-0.867%	2,513	+116.327%
2024-05-14	10.4700	10.5000	10.1607	10.3800	-0.954%	21,575	+114.451%
2024-05-13	10.1900	10.5000	10.1900	10.4800	+2.745%	11,769	+112.405%
2024-05-10	10.4000	10.4000	10.1000	10.2000	-1.067%	12,017	+118.235%
2024-05-09	9.8400	10.4000	9.8400	10.3100	+3.100%	24,361	+115.907%
2024-05-08	10.2400	10.2400	9.9700	10.0000	+0.100%	3,594	+122.600%
2024-05-07	10.2000	10.2000	9.9600	9.9900	-2.059%	9,670	+122.823%
2024-05-06	10.0900	10.2000	10.0700	10.2000	+1.695%	8,250	+118.235%
2024-05-03	9.9400	10.2100	9.9400	10.0300	+5.026%	8,329	+121.934%
2024-05-02	9.7500	9.7500	9.5500	9.5500	-0.521%	6,021	+133.089%
2024-05-01	10.0500	10.0500	9.6000	9.6000	-3.614%	11,732	+131.875%
2024-04-30	9.8000	10.7500	9.6000	9.9600	+0.403%	43,421	+123.494%
2024-04-29	9.9250	10.0900	9.7500	9.9200	+0.101%	8,522	+124.395%
2024-04-26	10.0000	10.0499	9.8500	9.9100	-0.900%	15,163	+124.622%
2024-04-25	9.9800	10.0000	9.7600	10.0000	0.000%	7,486	+122.600%
2024-04-24	10.0000	10.0000	9.8800	10.0000	-1.961%	4,603	+122.600%
2024-04-23	10.2400	10.5400	9.5700	10.2000	+2.000%	5,002	+118.235%
2024-04-22	10.4900	10.6400	9.3300	10.0000	-2.913%	10,504	+122.600%
2024-04-19	10.1600	10.3000	10.1500	10.3000	+0.980%	1,070	+116.117%
2024-04-18	10.3900	10.3900	10.2000	10.2000	-2.392%	4,775	+118.235%
2024-04-16	10.4500	10.7200	10.4500	10.4500	+2.703%	3,871	+113.014%
2024-04-15	10.2100	10.4650	10.1100	10.1750	-5.874%	5,837	+118.771%
2024-04-12	10.7400	10.8100	10.5300	10.8100	-0.277%	1,011	+105.920%
2024-04-11	10.7500	10.8600	10.5000	10.8400	+0.837%	8,902	+105.351%
2024-04-10	10.7500	10.7500	10.4600	10.7500	0.000%	3,633	+107.070%
2024-04-09	11.3499	11.3499	10.7500	10.7500	0.000%	4,211	+107.070%
2024-04-08	10.8100	10.8100	10.7250	10.7500	-1.916%	1,770	+107.070%
2024-04-05	10.9500	11.4400	10.9400	10.9600	+0.921%	4,971	+103.102%
2024-04-04	11.1000	11.1000	10.6200	10.8600	-3.638%	2,100	+104.972%
2024-04-03	11.2700	11.2700	11.2700	11.2700	+3.205%	217	+97.516%
2024-04-02	11.7500	11.7500	10.9200	10.9200	-2.674%	312	+103.846%
2024-04-01	11.4600	11.4600	10.1700	11.2200	-0.267%	20,321	+98.396%
2024-03-28	10.3000	11.3000	10.1600	11.2500	+12.500%	19,792	+97.867%
2024-03-27	9.2100	10.0100	9.2100	10.0000	+2.617%	18,250	+122.600%
2024-03-26	9.4600	9.7500	9.0500	9.7450	+5.924%	16,036	+128.425%
2024-03-25	9.3000	9.6880	9.0000	9.2000	-1.499%	94,173	+141.957%
2024-03-22	9.2300	9.4200	9.2300	9.3400	+0.755%	11,752	+138.330%
2024-03-21	9.5800	9.5800	9.1900	9.2700	-1.905%	28,976	+140.129%
2024-03-20	9.6000	9.7400	9.3501	9.4500	-1.466%	53,826	+135.556%
2024-03-19	9.5800	9.6500	9.4500	9.5906	+0.215%	141,312	+132.102%
2024-03-18	9.5000	9.8801	9.5000	9.5700	-2.843%	5,356	+132.602%
2024-03-15	10.2500	10.2500	9.3900	9.8500	-5.829%	27,994	+125.990%
2024-03-14	10.0100	10.5100	9.8301	10.4597	+4.702%	18,781	+112.817%
2024-03-13	10.4412	10.4412	9.9000	9.9900	-0.100%	7,372	+122.823%

.dark-mode .hMT0sd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hMT0sd{ color: #333333; background-color: white; border: 2px solid #333333; }FOSLLFossil Group, Inc. 7% Senior Notes due 2026stock NASDAQ

FOSLL
Fossil Group, Inc. 7% Senior Notes due 2026
stock NASDAQ