Fossil Group Inc. (FOSL)
NASDAQ: FOSL
· Real-Time Price · USD
2.92
0.57 (24.26%)
At close: Aug 15, 2025, 11:49 AM
FOSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.95 | 2.39 | 1.89 | 2.35 | 2.35 | 29.83% | 4,441,198 |
| Aug 13, 2025 | 1.76 | 1.90 | 1.76 | 1.81 | 1.81 | 3.43% | 822,400 |
| 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% | 187,300 |
| 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% | 114,500 |
| 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% | 334,700 |
| Jul 31, 2025 | 1.73 | 1.73 | 1.63 | 1.69 | 1.69 | -0.59% | 139,400 |
| Jul 30, 2025 | 1.76 | 1.84 | 1.68 | 1.70 | 1.70 | -3.41% | 115,400 |
| 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% | 207,800 |
| 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 | 0.00% | 88,962 |
| Jul 18, 2025 | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | -3.05% | 59,200 |