Fossil Group Inc. (FOSL)
NASDAQ: FOSL
· Real-Time Price · USD
2.96
-0.02 (-0.67%)
At close: Sep 09, 2025, 3:59 PM
2.94
-0.68%
After-hours: Sep 09, 2025, 07:57 PM EDT
FOSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.93 | 3.02 | 2.93 | 2.96 | n/a | -0.67% | 378,096 |
| 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 |
| Sep 4, 2025 | 3.24 | 3.43 | 3.19 | 3.42 | 3.42 | 5.23% | 595,500 |
| Sep 3, 2025 | 3.28 | 3.38 | 3.22 | 3.25 | 3.25 | -0.31% | 784,039 |
| Sep 2, 2025 | 3.05 | 3.37 | 3.01 | 3.26 | 3.26 | 6.54% | 982,000 |
| Aug 29, 2025 | 3.06 | 3.08 | 2.99 | 3.06 | 3.06 | 1.32% | 326,700 |
| Aug 28, 2025 | 3.06 | 3.09 | 2.91 | 3.02 | 3.02 | -1.31% | 499,500 |
| Aug 27, 2025 | 3.01 | 3.20 | 2.98 | 3.06 | 3.06 | 2.68% | 738,304 |
| Aug 26, 2025 | 2.85 | 3.17 | 2.84 | 2.98 | 2.98 | 3.11% | 788,266 |
| Aug 25, 2025 | 2.91 | 2.98 | 2.86 | 2.89 | 2.89 | -1.03% | 336,516 |
| Aug 22, 2025 | 2.81 | 3.04 | 2.80 | 2.92 | 2.92 | 3.55% | 591,100 |
| Aug 21, 2025 | 2.96 | 3.04 | 2.81 | 2.82 | 2.82 | -4.73% | 816,896 |
| Aug 20, 2025 | 3.18 | 3.31 | 2.96 | 2.96 | 2.96 | -6.33% | 645,400 |
| Aug 19, 2025 | 3.04 | 3.29 | 2.95 | 3.16 | 3.16 | 2.27% | 1,100,849 |
| Aug 18, 2025 | 3.24 | 3.58 | 2.86 | 3.09 | 3.09 | -0.32% | 4,576,102 |
| Aug 15, 2025 | 2.45 | 3.22 | 2.39 | 3.10 | 3.10 | 31.91% | 6,551,412 |
| Aug 14, 2025 | 1.95 | 2.39 | 1.89 | 2.35 | 2.35 | 29.83% | 4,449,600 |
| 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 |