Fossil Group, Inc. (FOSL)
NASDAQ: FOSL · Real-Time Price · USD
1.310
0.00 (0.00%)
May 12, 2025, 1:01 PM - Market open
Fossil Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.34 | 1.38 | 1.28 | 1.30 | - | -1.15% | 137,427 |
| May 9, 2025 | 1.25 | 1.33 | 1.21 | 1.31 | 1.31 | 4.80% | 296,733 |
| May 8, 2025 | 1.26 | 1.27 | 1.21 | 1.25 | 1.25 | - | 189,387 |
| May 7, 2025 | 1.18 | 1.30 | 1.16 | 1.25 | 1.25 | 7.76% | 424,900 |
| May 6, 2025 | 1.15 | 1.18 | 1.12 | 1.16 | 1.16 | -1.69% | 142,489 |
| May 5, 2025 | 1.09 | 1.20 | 1.05 | 1.18 | 1.18 | 8.26% | 332,620 |
| May 2, 2025 | 1.09 | 1.15 | 1.07 | 1.09 | 1.09 | 2.83% | 442,465 |
| May 1, 2025 | 1.01 | 1.13 | 0.98 | 1.06 | 1.06 | 4.95% | 371,813 |
| Apr 30, 2025 | 1.00 | 1.01 | 0.92 | 1.01 | 1.01 | - | 186,739 |
| Apr 29, 2025 | 0.95 | 1.02 | 0.95 | 1.01 | 1.01 | 5.22% | 127,925 |
| Apr 28, 2025 | 0.90 | 1.00 | 0.90 | 0.96 | 0.96 | 6.08% | 160,088 |
| Apr 25, 2025 | 0.91 | 0.93 | 0.88 | 0.90 | 0.90 | -0.20% | 214,828 |
| Apr 24, 2025 | 0.93 | 0.95 | 0.89 | 0.91 | 0.91 | -2.08% | 323,532 |
| Apr 23, 2025 | 0.93 | 0.96 | 0.91 | 0.93 | 0.93 | 3.33% | 206,003 |
| Apr 22, 2025 | 0.89 | 0.92 | 0.86 | 0.90 | 0.90 | -1.52% | 420,967 |
| Apr 21, 2025 | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | -1.71% | 148,482 |
| Apr 17, 2025 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | 0.63% | 210,758 |
| Apr 16, 2025 | 0.95 | 0.99 | 0.92 | 0.92 | 0.92 | -4.66% | 137,742 |
| Apr 15, 2025 | 0.94 | 1.00 | 0.94 | 0.97 | 0.97 | 1.55% | 121,197 |
| Apr 14, 2025 | 0.97 | 1.00 | 0.93 | 0.95 | 0.95 | -2.36% | 203,045 |
| Apr 11, 2025 | 0.98 | 1.02 | 0.96 | 0.97 | 0.97 | -1.01% | 273,305 |
| Apr 10, 2025 | 1.02 | 1.03 | 0.95 | 0.98 | 0.98 | -7.25% | 175,630 |
| Apr 9, 2025 | 0.93 | 1.11 | 0.88 | 1.06 | 1.06 | 13.99% | 406,639 |
| Apr 8, 2025 | 1.04 | 1.09 | 0.92 | 0.93 | 0.93 | -7.01% | 367,805 |
| Apr 7, 2025 | 0.97 | 1.06 | 0.92 | 1.00 | 1.00 | -1.96% | 251,735 |
| Apr 4, 2025 | 1.04 | 1.09 | 0.94 | 1.02 | 1.02 | -4.67% | 553,023 |
| Apr 3, 2025 | 1.21 | 1.22 | 1.07 | 1.07 | 1.07 | -15.08% | 492,750 |
| Apr 2, 2025 | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | 3.28% | 259,772 |
| Apr 1, 2025 | 1.20 | 1.25 | 1.12 | 1.22 | 1.22 | 6.09% | 367,213 |
| Mar 31, 2025 | 1.10 | 1.18 | 1.06 | 1.15 | 1.15 | 2.68% | 247,106 |
| Mar 28, 2025 | 1.18 | 1.19 | 1.11 | 1.12 | 1.12 | -3.45% | 167,472 |
| Mar 27, 2025 | 1.18 | 1.22 | 1.12 | 1.16 | 1.16 | -1.69% | 292,529 |
| Mar 26, 2025 | 1.21 | 1.25 | 1.17 | 1.18 | 1.18 | -2.48% | 259,916 |
| Mar 25, 2025 | 1.27 | 1.29 | 1.20 | 1.21 | 1.21 | -3.97% | 298,552 |
| Mar 24, 2025 | 1.28 | 1.32 | 1.24 | 1.26 | 1.26 | -0.79% | 321,716 |
| Mar 21, 2025 | 1.28 | 1.35 | 1.24 | 1.27 | 1.27 | -0.78% | 468,068 |
| Mar 20, 2025 | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -5.88% | 267,660 |
| Mar 19, 2025 | 1.33 | 1.40 | 1.31 | 1.36 | 1.36 | 3.82% | 376,796 |
| Mar 18, 2025 | 1.38 | 1.41 | 1.28 | 1.31 | 1.31 | -8.39% | 536,333 |
| Mar 17, 2025 | 1.54 | 1.62 | 1.33 | 1.43 | 1.43 | -7.14% | 849,598 |
| Mar 14, 2025 | 1.64 | 1.72 | 1.50 | 1.54 | 1.54 | -6.10% | 977,596 |
| Mar 13, 2025 | 1.30 | 1.74 | 1.30 | 1.64 | 1.64 | 29.13% | 3,528,842 |
| Mar 12, 2025 | 1.29 | 1.32 | 1.23 | 1.27 | 1.27 | -0.78% | 602,077 |
| Mar 11, 2025 | 1.25 | 1.36 | 1.22 | 1.28 | 1.28 | 1.59% | 460,476 |
| Mar 10, 2025 | 1.37 | 1.41 | 1.25 | 1.26 | 1.26 | -8.70% | 310,065 |
| Mar 7, 2025 | 1.37 | 1.41 | 1.35 | 1.38 | 1.38 | - | 162,550 |
| Mar 6, 2025 | 1.37 | 1.43 | 1.36 | 1.38 | 1.38 | -1.43% | 119,765 |
| Mar 5, 2025 | 1.37 | 1.43 | 1.35 | 1.40 | 1.40 | 3.70% | 180,643 |
| Mar 4, 2025 | 1.36 | 1.40 | 1.30 | 1.35 | 1.35 | -1.46% | 489,486 |
| Mar 3, 2025 | 1.55 | 1.55 | 1.37 | 1.37 | 1.37 | -9.87% | 237,903 |