Fossil Group Inc. (FOSL)
NASDAQ: FOSL
· Real-Time Price · USD
2.58
0.01 (0.39%)
At close: Oct 02, 2025, 3:59 PM
2.61
1.16%
After-hours: Oct 02, 2025, 07:12 PM EDT
FOSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2.57 | 2.59 | 2.52 | 2.58 | 2.58 | 0.39% | 207,545 |
| Oct 1, 2025 | 2.54 | 2.61 | 2.46 | 2.57 | 2.57 | 0.00% | 370,900 |
| Sep 30, 2025 | 2.72 | 2.75 | 2.56 | 2.57 | 2.57 | -5.51% | 495,565 |
| Sep 29, 2025 | 2.74 | 2.77 | 2.63 | 2.72 | 2.72 | 0.00% | 263,872 |
| Sep 26, 2025 | 2.85 | 2.91 | 2.65 | 2.72 | 2.72 | -5.56% | 664,228 |
| Sep 25, 2025 | 2.97 | 2.97 | 2.86 | 2.88 | 2.88 | -2.70% | 545,100 |
| Sep 24, 2025 | 3.05 | 3.09 | 2.94 | 2.96 | 2.96 | -1.66% | 477,400 |
| Sep 23, 2025 | 3.02 | 3.14 | 2.96 | 3.01 | 3.01 | 1.35% | 269,883 |
| Sep 22, 2025 | 3.00 | 3.08 | 2.90 | 2.97 | 2.97 | -1.00% | 438,521 |
| Sep 19, 2025 | 3.18 | 3.28 | 3.00 | 3.00 | 3.00 | -5.06% | 824,235 |
| Sep 18, 2025 | 3.05 | 3.18 | 3.01 | 3.16 | 3.16 | 3.95% | 361,310 |
| Sep 17, 2025 | 3.08 | 3.13 | 3.01 | 3.04 | 3.04 | -1.94% | 207,022 |
| Sep 16, 2025 | 3.01 | 3.12 | 2.96 | 3.10 | 3.10 | 2.65% | 395,838 |
| Sep 15, 2025 | 3.15 | 3.16 | 2.99 | 3.02 | 3.02 | -3.21% | 309,950 |
| Sep 12, 2025 | 3.06 | 3.12 | 2.99 | 3.12 | 3.12 | 0.65% | 316,400 |
| Sep 11, 2025 | 2.95 | 3.10 | 2.95 | 3.10 | 3.10 | 5.08% | 573,426 |
| Sep 10, 2025 | 2.90 | 3.01 | 2.90 | 2.95 | 2.95 | -0.34% | 383,807 |
| Sep 9, 2025 | 2.93 | 3.02 | 2.93 | 2.96 | 2.96 | -0.67% | 381,000 |
| Sep 8, 2025 | 3.08 | 3.13 | 2.95 | 2.98 | 2.98 | -2.93% | 561,553 |
| Sep 5, 2025 | 3.38 | 3.44 | 3.07 | 3.07 | 3.07 | -10.23% | 600,525 |
Page 1 of 136