Fossil Group, Inc. (FOSL)
NASDAQ: FOSL · Real-Time Price · USD
3.100
+0.750 (31.91%)
At close: Aug 15, 2025, 4:00 PM
3.120
+0.020 (0.64%)
After-hours: Aug 15, 2025, 7:59 PM EDT
Fossil Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.45 | 3.22 | 2.39 | 3.10 | 3.10 | 31.91% | 6,535,035 |
| Aug 14, 2025 | 1.95 | 2.39 | 1.89 | 2.35 | 2.35 | 29.83% | 4,449,559 |
| Aug 13, 2025 | 1.76 | 1.90 | 1.76 | 1.81 | 1.81 | 3.43% | 822,371 |
| Aug 12, 2025 | 1.76 | 1.78 | 1.72 | 1.75 | 1.75 | 1.74% | 102,879 |
| Aug 11, 2025 | 1.67 | 1.77 | 1.67 | 1.72 | 1.72 | 2.99% | 256,623 |
| Aug 8, 2025 | 1.72 | 1.72 | 1.63 | 1.67 | 1.67 | -2.34% | 187,257 |
| Aug 7, 2025 | 1.70 | 1.72 | 1.64 | 1.71 | 1.71 | -0.58% | 83,020 |
| Aug 6, 2025 | 1.63 | 1.72 | 1.59 | 1.72 | 1.72 | 5.52% | 166,245 |
| Aug 5, 2025 | 1.65 | 1.66 | 1.59 | 1.63 | 1.63 | -0.61% | 114,489 |
| Aug 4, 2025 | 1.64 | 1.68 | 1.61 | 1.64 | 1.64 | 3.14% | 144,577 |
| Aug 1, 2025 | 1.66 | 1.66 | 1.54 | 1.59 | 1.59 | -5.92% | 334,674 |
| Jul 31, 2025 | 1.73 | 1.73 | 1.63 | 1.69 | 1.69 | -0.59% | 139,362 |
| Jul 30, 2025 | 1.76 | 1.84 | 1.68 | 1.70 | 1.70 | -3.41% | 115,388 |
| Jul 29, 2025 | 1.85 | 1.85 | 1.68 | 1.76 | 1.76 | -4.86% | 370,429 |
| Jul 28, 2025 | 1.85 | 1.89 | 1.81 | 1.85 | 1.85 | 0.54% | 185,391 |
| Jul 25, 2025 | 1.80 | 1.87 | 1.78 | 1.84 | 1.84 | 3.95% | 207,787 |
| Jul 24, 2025 | 1.80 | 1.81 | 1.76 | 1.77 | 1.77 | -2.75% | 110,174 |
| Jul 23, 2025 | 1.84 | 1.90 | 1.74 | 1.82 | 1.82 | 2.25% | 498,404 |
| Jul 22, 2025 | 1.62 | 1.83 | 1.60 | 1.78 | 1.78 | 11.95% | 532,419 |
| Jul 21, 2025 | 1.59 | 1.64 | 1.58 | 1.59 | 1.59 | - | 88,962 |
| Jul 18, 2025 | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | -3.05% | 59,151 |
| Jul 17, 2025 | 1.58 | 1.68 | 1.58 | 1.64 | 1.64 | 3.80% | 112,444 |
| Jul 16, 2025 | 1.62 | 1.62 | 1.54 | 1.58 | 1.58 | -0.63% | 100,057 |
| Jul 15, 2025 | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | -4.22% | 127,848 |
| Jul 14, 2025 | 1.69 | 1.70 | 1.63 | 1.66 | 1.66 | -2.35% | 45,751 |
| Jul 11, 2025 | 1.71 | 1.75 | 1.70 | 1.70 | 1.70 | -2.30% | 279,198 |
| Jul 10, 2025 | 1.71 | 1.77 | 1.67 | 1.74 | 1.74 | 1.75% | 85,229 |
| Jul 9, 2025 | 1.76 | 1.77 | 1.66 | 1.71 | 1.71 | -1.16% | 123,736 |
| Jul 8, 2025 | 1.59 | 1.80 | 1.58 | 1.73 | 1.73 | 8.81% | 430,244 |
| Jul 7, 2025 | 1.59 | 1.67 | 1.55 | 1.59 | 1.59 | -2.45% | 120,856 |
| Jul 3, 2025 | 1.68 | 1.69 | 1.63 | 1.63 | 1.63 | -2.40% | 67,894 |
| Jul 2, 2025 | 1.60 | 1.68 | 1.58 | 1.67 | 1.67 | 5.70% | 128,693 |
| Jul 1, 2025 | 1.52 | 1.75 | 1.52 | 1.58 | 1.58 | 6.76% | 834,011 |
| Jun 30, 2025 | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -1.33% | 89,451 |
| Jun 27, 2025 | 1.46 | 1.52 | 1.38 | 1.50 | 1.50 | 1.35% | 331,985 |
| Jun 26, 2025 | 1.33 | 1.55 | 1.31 | 1.48 | 1.48 | 12.98% | 449,587 |
| Jun 25, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 52,818 |
| Jun 24, 2025 | 1.31 | 1.37 | 1.31 | 1.33 | 1.33 | 2.31% | 78,880 |
| Jun 23, 2025 | 1.33 | 1.37 | 1.27 | 1.30 | 1.30 | -4.41% | 211,560 |
| Jun 20, 2025 | 1.39 | 1.40 | 1.30 | 1.36 | 1.36 | - | 428,788 |
| Jun 18, 2025 | 1.30 | 1.41 | 1.30 | 1.36 | 1.36 | 3.82% | 129,486 |
| Jun 17, 2025 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -3.68% | 132,390 |
| Jun 16, 2025 | 1.33 | 1.41 | 1.33 | 1.36 | 1.36 | 2.26% | 150,309 |
| Jun 13, 2025 | 1.35 | 1.41 | 1.32 | 1.33 | 1.33 | -3.62% | 126,274 |
| Jun 12, 2025 | 1.34 | 1.41 | 1.32 | 1.38 | 1.38 | 1.47% | 177,455 |
| Jun 11, 2025 | 1.40 | 1.44 | 1.36 | 1.36 | 1.36 | -3.55% | 146,216 |
| Jun 10, 2025 | 1.37 | 1.44 | 1.37 | 1.41 | 1.41 | 2.92% | 122,356 |
| Jun 9, 2025 | 1.46 | 1.48 | 1.37 | 1.37 | 1.37 | -6.16% | 200,939 |
| Jun 6, 2025 | 1.49 | 1.50 | 1.46 | 1.46 | 1.46 | 0.69% | 27,699 |
| Jun 5, 2025 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -5.23% | 240,790 |