Fossil Group Inc. (FOSL)
1.39
-0.13 (-8.55%)
At close: Mar 03, 2025, 3:59 PM
1.32
-4.87%
After-hours: Mar 03, 2025, 04:01 PM EST
FOSL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.48 | 1.57 | 1.48 | 1.52 | 0.02 | 1.33% | 186,683 |
| Feb 27, 2025 | 1.49 | 1.53 | 1.41 | 1.50 | 0.02 | 1.35% | 239,049 |
| Feb 26, 2025 | 1.43 | 1.60 | 1.43 | 1.48 | 0.06 | 4.23% | 391,914 |
| Feb 25, 2025 | 1.54 | 1.56 | 1.22 | 1.42 | -0.11 | -7.19% | 1,189,511 |
| Feb 24, 2025 | 1.54 | 1.57 | 1.51 | 1.53 | -0.01 | -0.65% | 191,790 |
| Feb 21, 2025 | 1.64 | 1.67 | 1.53 | 1.54 | -0.09 | -5.52% | 234,209 |
| Feb 20, 2025 | 1.69 | 1.71 | 1.58 | 1.63 | -0.05 | -2.98% | 251,900 |
| Feb 19, 2025 | 1.75 | 1.77 | 1.68 | 1.68 | -0.07 | -4.00% | 189,716 |
| Feb 18, 2025 | 1.73 | 1.80 | 1.71 | 1.75 | 0.02 | 1.16% | 270,600 |
| Feb 14, 2025 | 1.75 | 1.77 | 1.66 | 1.73 | 0.00 | 0.00% | 172,719 |
| Feb 13, 2025 | 1.63 | 1.76 | 1.62 | 1.73 | 0.11 | 6.79% | 262,008 |
| Feb 12, 2025 | 1.67 | 1.67 | 1.60 | 1.62 | -0.05 | -2.99% | 267,508 |
| Feb 11, 2025 | 1.71 | 1.74 | 1.66 | 1.67 | -0.07 | -4.02% | 270,802 |
| Feb 10, 2025 | 1.77 | 1.80 | 1.73 | 1.74 | -0.01 | -0.57% | 279,509 |
| Feb 7, 2025 | 1.80 | 1.82 | 1.73 | 1.75 | -0.04 | -2.23% | 177,700 |
| Feb 6, 2025 | 1.82 | 1.87 | 1.75 | 1.79 | -0.05 | -2.72% | 219,668 |
| Feb 5, 2025 | 1.78 | 1.84 | 1.76 | 1.84 | 0.04 | 2.22% | 302,443 |
| Feb 4, 2025 | 1.61 | 1.80 | 1.59 | 1.80 | 0.21 | 13.21% | 396,483 |
| Feb 3, 2025 | 1.62 | 1.62 | 1.52 | 1.59 | -0.08 | -4.79% | 307,200 |
| Jan 31, 2025 | 1.69 | 1.70 | 1.64 | 1.67 | -0.01 | -0.60% | 180,000 |
| Jan 30, 2025 | 1.68 | 1.72 | 1.66 | 1.68 | 0.01 | 0.60% | 118,935 |
| Jan 29, 2025 | 1.69 | 1.69 | 1.63 | 1.67 | -0.03 | -1.76% | 128,256 |
| Jan 28, 2025 | 1.69 | 1.70 | 1.65 | 1.70 | 0.01 | 0.59% | 129,537 |
| Jan 27, 2025 | 1.70 | 1.74 | 1.67 | 1.69 | -0.04 | -2.31% | 171,072 |
| Jan 24, 2025 | 1.78 | 1.82 | 1.73 | 1.73 | -0.05 | -2.81% | 232,800 |
| Jan 23, 2025 | 1.72 | 1.79 | 1.66 | 1.78 | 0.07 | 4.09% | 219,084 |
| Jan 22, 2025 | 1.76 | 1.78 | 1.70 | 1.71 | -0.05 | -2.84% | 209,117 |
| Jan 21, 2025 | 1.77 | 1.85 | 1.73 | 1.76 | -0.01 | -0.56% | 333,035 |
| Jan 17, 2025 | 1.77 | 1.83 | 1.73 | 1.77 | 0.03 | 1.72% | 338,700 |
| Jan 16, 2025 | 1.74 | 1.74 | 1.68 | 1.74 | 0.05 | 2.96% | 269,357 |
| Jan 15, 2025 | 1.71 | 1.75 | 1.67 | 1.69 | 0.04 | 2.42% | 290,937 |
| Jan 14, 2025 | 1.70 | 1.75 | 1.63 | 1.65 | -0.02 | -1.20% | 396,105 |
| Jan 13, 2025 | 1.90 | 1.90 | 1.61 | 1.67 | -0.22 | -11.64% | 911,700 |
| Jan 10, 2025 | 2.02 | 2.03 | 1.87 | 1.89 | -0.12 | -5.97% | 441,800 |
| Jan 8, 2025 | 1.89 | 2.03 | 1.77 | 2.01 | 0.12 | 6.35% | 794,733 |
| Jan 7, 2025 | 1.92 | 1.95 | 1.84 | 1.89 | 0.01 | 0.53% | 388,500 |
| Jan 6, 2025 | 1.89 | 1.94 | 1.82 | 1.88 | 0.00 | 0.00% | 385,933 |
| Jan 3, 2025 | 1.75 | 1.97 | 1.73 | 1.88 | 0.12 | 6.82% | 1,287,266 |
| Jan 2, 2025 | 1.64 | 1.86 | 1.64 | 1.76 | 0.09 | 5.39% | 444,900 |
| Dec 31, 2024 | 1.78 | 1.86 | 1.64 | 1.67 | -0.10 | -5.65% | 610,800 |
| Dec 30, 2024 | 1.86 | 1.86 | 1.73 | 1.77 | -0.12 | -6.35% | 478,400 |
| Dec 27, 2024 | 1.85 | 1.92 | 1.79 | 1.89 | 0.06 | 3.28% | 321,400 |
| Dec 26, 2024 | 1.82 | 1.90 | 1.80 | 1.83 | 0.02 | 1.10% | 247,800 |
| Dec 24, 2024 | 1.71 | 1.86 | 1.69 | 1.81 | 0.10 | 5.85% | 316,200 |
| Dec 23, 2024 | 1.85 | 1.87 | 1.70 | 1.71 | -0.14 | -7.57% | 346,200 |
| Dec 20, 2024 | 1.78 | 1.85 | 1.73 | 1.85 | 0.08 | 4.52% | 833,841 |
| Dec 19, 2024 | 1.80 | 1.85 | 1.64 | 1.77 | -0.05 | -2.75% | 681,009 |
| Dec 18, 2024 | 1.84 | 2.01 | 1.77 | 1.82 | -0.03 | -1.62% | 657,095 |
| Dec 17, 2024 | 1.97 | 1.97 | 1.81 | 1.85 | -0.02 | -1.07% | 432,475 |
| Dec 16, 2024 | 2.01 | 2.04 | 1.83 | 1.87 | -0.12 | -6.03% | 597,824 |