Fossil Group Inc. 7% Seni... (FOSLL)
NASDAQ: FOSLL
· Real-Time Price · USD
21.90
-0.08 (-0.35%)
At close: Aug 21, 2025, 3:59 PM
21.95
0.23%
After-hours: Aug 21, 2025, 04:00 PM EDT
FOSLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 22.00 | 22.35 | 21.56 | 21.98 | 21.98 | -2.35% | 50,976 |
| Aug 19, 2025 | 22.30 | 23.00 | 22.14 | 22.51 | 22.51 | 0.13% | 23,100 |
| Aug 18, 2025 | 22.40 | 22.75 | 22.39 | 22.48 | 22.48 | -0.53% | 11,933 |
| Aug 15, 2025 | 22.25 | 23.02 | 22.00 | 22.60 | 22.60 | 2.26% | 146,716 |
| Aug 14, 2025 | 19.90 | 22.23 | 19.90 | 22.10 | 21.66 | 11.17% | 63,200 |
| Aug 13, 2025 | 19.51 | 19.88 | 19.25 | 19.88 | 19.48 | 1.95% | 11,600 |
| Aug 12, 2025 | 19.21 | 19.75 | 19.21 | 19.50 | 19.11 | 1.56% | 9,842 |
| Aug 11, 2025 | 19.10 | 19.45 | 19.10 | 19.20 | 18.82 | -1.03% | 8,842 |
| Aug 8, 2025 | 18.82 | 19.40 | 18.82 | 19.40 | 19.02 | 4.86% | 4,940 |
| Aug 7, 2025 | 19.20 | 19.50 | 18.50 | 18.50 | 18.13 | -3.65% | 2,900 |
| Aug 6, 2025 | 19.35 | 19.49 | 19.20 | 19.20 | 18.82 | 0.00% | 3,600 |
| Aug 5, 2025 | 18.71 | 19.49 | 18.70 | 19.20 | 18.82 | 1.69% | 2,700 |
| Aug 4, 2025 | 18.27 | 19.13 | 18.27 | 18.88 | 18.51 | 4.54% | 6,608 |
| Aug 1, 2025 | 18.00 | 18.06 | 17.91 | 18.06 | 17.70 | -0.50% | 1,400 |
| Jul 31, 2025 | 18.50 | 18.50 | 18.15 | 18.15 | 17.79 | 0.00% | 5,100 |
| Jul 30, 2025 | 18.35 | 18.35 | 18.15 | 18.15 | 17.79 | -0.27% | 601 |
| Jul 29, 2025 | 18.24 | 18.24 | 17.80 | 18.20 | 17.84 | 0.28% | 3,200 |
| Jul 28, 2025 | 18.27 | 18.30 | 18.08 | 18.15 | 17.79 | -0.11% | 7,100 |
| Jul 25, 2025 | 18.29 | 18.29 | 18.05 | 18.17 | 17.81 | 1.00% | 17,800 |
| Jul 24, 2025 | 18.05 | 18.20 | 17.86 | 17.99 | 17.63 | -0.61% | 4,226 |