Fossil Group Inc. (FOSL)
0.97
0.02 (2.07%)
At close: Apr 15, 2025, 3:59 PM
1.01
4.21%
Pre-market: Apr 16, 2025, 07:09 AM EDT
Fossil Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 0.94 | 0.94 | 1.00 | 1.00 | 0.94 | 0.94 | 0.96 | 0.96 | 1.05% | 121,193 |
| Apr 14, 2025 | 0.97 | 0.97 | 1.00 | 1.00 | 0.93 | 0.93 | 0.95 | 0.95 | -2.06% | 203,045 |
| Apr 11, 2025 | 0.98 | 0.98 | 1.01 | 1.01 | 0.96 | 0.96 | 0.97 | 0.97 | -1.02% | 273,305 |
| Apr 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.95 | 0.95 | 0.98 | 0.98 | -7.55% | 175,630 |
| Apr 9, 2025 | 0.93 | 0.93 | 1.11 | 1.11 | 0.88 | 0.88 | 1.06 | 1.06 | 13.98% | 406,639 |
| Apr 8, 2025 | 1.04 | 1.04 | 1.09 | 1.09 | 0.92 | 0.92 | 0.93 | 0.93 | -7.00% | 367,805 |
| Apr 7, 2025 | 0.97 | 0.97 | 1.06 | 1.06 | 0.92 | 0.92 | 1.00 | 1.00 | -1.96% | 251,735 |
| Apr 4, 2025 | 1.04 | 1.04 | 1.09 | 1.09 | 0.94 | 0.94 | 1.02 | 1.02 | -4.67% | 553,023 |
| Apr 3, 2025 | 1.21 | 1.21 | 1.22 | 1.22 | 1.07 | 1.07 | 1.07 | 1.07 | -15.08% | 492,800 |
| Apr 2, 2025 | 1.21 | 1.21 | 1.28 | 1.28 | 1.21 | 1.21 | 1.26 | 1.26 | 3.28% | 259,800 |
| Apr 1, 2025 | 1.20 | 1.20 | 1.25 | 1.25 | 1.12 | 1.12 | 1.22 | 1.22 | 6.09% | 367,213 |
| Mar 31, 2025 | 1.10 | 1.10 | 1.18 | 1.18 | 1.06 | 1.06 | 1.15 | 1.15 | 2.68% | 247,106 |
| Mar 28, 2025 | 1.18 | 1.18 | 1.19 | 1.19 | 1.11 | 1.11 | 1.12 | 1.12 | -3.45% | 167,472 |
| Mar 27, 2025 | 1.18 | 1.18 | 1.22 | 1.22 | 1.12 | 1.12 | 1.16 | 1.16 | -1.69% | 292,529 |
| Mar 26, 2025 | 1.21 | 1.21 | 1.25 | 1.25 | 1.17 | 1.17 | 1.18 | 1.18 | -2.48% | 259,916 |
| Mar 25, 2025 | 1.27 | 1.27 | 1.29 | 1.29 | 1.20 | 1.20 | 1.21 | 1.21 | -3.97% | 298,600 |
| Mar 24, 2025 | 1.28 | 1.28 | 1.32 | 1.32 | 1.24 | 1.24 | 1.26 | 1.26 | -0.79% | 321,716 |
| Mar 21, 2025 | 1.28 | 1.28 | 1.35 | 1.35 | 1.24 | 1.24 | 1.27 | 1.27 | -0.78% | 468,068 |
| Mar 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.27 | 1.27 | 1.28 | 1.28 | -5.88% | 267,700 |
| Mar 19, 2025 | 1.33 | 1.33 | 1.40 | 1.40 | 1.31 | 1.31 | 1.36 | 1.36 | 3.82% | 376,800 |
| Mar 18, 2025 | 1.38 | 1.38 | 1.41 | 1.41 | 1.28 | 1.28 | 1.31 | 1.31 | -8.39% | 536,333 |
| Mar 17, 2025 | 1.54 | 1.54 | 1.62 | 1.62 | 1.33 | 1.33 | 1.43 | 1.43 | -7.14% | 849,600 |
| Mar 14, 2025 | 1.64 | 1.64 | 1.72 | 1.72 | 1.50 | 1.50 | 1.54 | 1.54 | -6.10% | 977,600 |
| Mar 13, 2025 | 1.30 | 1.30 | 1.74 | 1.74 | 1.30 | 1.30 | 1.64 | 1.64 | 29.13% | 3,528,842 |
| Mar 12, 2025 | 1.29 | 1.29 | 1.32 | 1.32 | 1.23 | 1.23 | 1.27 | 1.27 | -0.78% | 602,100 |
| Mar 11, 2025 | 1.25 | 1.25 | 1.36 | 1.36 | 1.22 | 1.22 | 1.28 | 1.28 | 1.59% | 460,476 |
| Mar 10, 2025 | 1.37 | 1.37 | 1.41 | 1.41 | 1.25 | 1.25 | 1.26 | 1.26 | -8.70% | 310,851 |
| Mar 7, 2025 | 1.37 | 1.37 | 1.41 | 1.41 | 1.35 | 1.35 | 1.38 | 1.38 | 0.00% | 162,550 |
| Mar 6, 2025 | 1.37 | 1.37 | 1.43 | 1.43 | 1.36 | 1.36 | 1.38 | 1.38 | -1.43% | 119,765 |
| Mar 5, 2025 | 1.37 | 1.37 | 1.43 | 1.43 | 1.35 | 1.35 | 1.40 | 1.40 | 3.70% | 180,643 |
| Mar 4, 2025 | 1.36 | 1.36 | 1.40 | 1.40 | 1.30 | 1.30 | 1.35 | 1.35 | -1.46% | 489,486 |
| Mar 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.37 | 1.37 | 1.37 | 1.37 | -9.87% | 237,903 |
| Feb 28, 2025 | 1.48 | 1.48 | 1.57 | 1.57 | 1.48 | 1.48 | 1.52 | 1.52 | 1.33% | 187,249 |
| Feb 27, 2025 | 1.49 | 1.49 | 1.53 | 1.53 | 1.41 | 1.41 | 1.50 | 1.50 | 1.35% | 239,049 |
| Feb 26, 2025 | 1.43 | 1.43 | 1.60 | 1.60 | 1.43 | 1.43 | 1.48 | 1.48 | 4.23% | 391,914 |
| Feb 25, 2025 | 1.54 | 1.54 | 1.56 | 1.56 | 1.22 | 1.22 | 1.42 | 1.42 | -7.19% | 1,189,511 |
| Feb 24, 2025 | 1.54 | 1.54 | 1.57 | 1.57 | 1.51 | 1.51 | 1.53 | 1.53 | -0.65% | 191,790 |
| Feb 21, 2025 | 1.64 | 1.64 | 1.67 | 1.67 | 1.53 | 1.53 | 1.54 | 1.54 | -5.52% | 234,209 |
| Feb 20, 2025 | 1.69 | 1.69 | 1.71 | 1.71 | 1.58 | 1.58 | 1.63 | 1.63 | -2.98% | 251,900 |
| Feb 19, 2025 | 1.75 | 1.75 | 1.77 | 1.77 | 1.68 | 1.68 | 1.68 | 1.68 | -4.00% | 189,716 |
| Feb 18, 2025 | 1.73 | 1.73 | 1.80 | 1.80 | 1.71 | 1.71 | 1.75 | 1.75 | 1.16% | 270,600 |
| Feb 14, 2025 | 1.75 | 1.75 | 1.77 | 1.77 | 1.66 | 1.66 | 1.73 | 1.73 | 0.00% | 172,719 |
| Feb 13, 2025 | 1.63 | 1.63 | 1.76 | 1.76 | 1.62 | 1.62 | 1.73 | 1.73 | 6.79% | 262,008 |
| Feb 12, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.60 | 1.60 | 1.62 | 1.62 | -2.99% | 267,508 |
| Feb 11, 2025 | 1.71 | 1.71 | 1.74 | 1.74 | 1.66 | 1.66 | 1.67 | 1.67 | -4.02% | 270,802 |
| Feb 10, 2025 | 1.77 | 1.77 | 1.80 | 1.80 | 1.73 | 1.73 | 1.74 | 1.74 | -0.57% | 279,509 |
| Feb 7, 2025 | 1.80 | 1.80 | 1.82 | 1.82 | 1.73 | 1.73 | 1.75 | 1.75 | -2.23% | 177,700 |
| Feb 6, 2025 | 1.82 | 1.82 | 1.87 | 1.87 | 1.75 | 1.75 | 1.79 | 1.79 | -2.72% | 219,668 |
| Feb 5, 2025 | 1.78 | 1.78 | 1.84 | 1.84 | 1.76 | 1.76 | 1.84 | 1.84 | 2.22% | 302,443 |
| Feb 4, 2025 | 1.61 | 1.61 | 1.80 | 1.80 | 1.59 | 1.59 | 1.80 | 1.80 | 13.21% | 396,483 |