Fossil Group Inc. 7% Seni... (FOSLL)
NASDAQ: FOSLL
· Real-Time Price · USD
18.64
0.50 (2.73%)
At close: Sep 29, 2025, 3:59 PM
18.64
0.00%
After-hours: Sep 29, 2025, 04:04 PM EDT
FOSLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 17.96 | 18.65 | 17.41 | 18.64 | 18.64 | 2.70% | 37,222 |
| Sep 26, 2025 | 16.60 | 18.39 | 16.60 | 18.15 | 18.15 | 9.47% | 44,800 |
| Sep 25, 2025 | 18.40 | 18.40 | 16.51 | 16.58 | 16.58 | -10.38% | 60,600 |
| Sep 24, 2025 | 20.25 | 20.38 | 17.81 | 18.50 | 18.50 | -9.89% | 105,800 |
| Sep 23, 2025 | 21.49 | 21.49 | 20.21 | 20.53 | 20.53 | -3.21% | 37,632 |
| Sep 22, 2025 | 21.80 | 21.94 | 21.17 | 21.21 | 21.21 | -2.39% | 28,010 |
| Sep 19, 2025 | 22.00 | 22.25 | 21.26 | 21.73 | 21.73 | -1.36% | 31,810 |
| Sep 18, 2025 | 22.26 | 22.58 | 22.00 | 22.03 | 22.03 | -1.08% | 22,302 |
| Sep 17, 2025 | 22.26 | 22.70 | 22.26 | 22.27 | 22.27 | 0.04% | 17,620 |
| Sep 16, 2025 | 22.48 | 22.54 | 22.26 | 22.26 | 22.26 | -1.15% | 8,806 |
| Sep 15, 2025 | 22.75 | 22.88 | 22.50 | 22.52 | 22.52 | -0.53% | 17,000 |
| Sep 12, 2025 | 22.60 | 22.65 | 22.60 | 22.64 | 22.64 | 0.35% | 2,718 |
| Sep 11, 2025 | 22.26 | 22.90 | 22.26 | 22.56 | 22.56 | 1.44% | 11,712 |
| Sep 10, 2025 | 22.20 | 22.35 | 22.16 | 22.24 | 22.24 | -0.71% | 3,400 |
| Sep 9, 2025 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | 0.81% | 619 |
| Sep 8, 2025 | 22.50 | 22.51 | 22.22 | 22.22 | 22.22 | -0.13% | 5,909 |
| Sep 5, 2025 | 22.20 | 22.25 | 21.75 | 22.25 | 22.25 | 0.82% | 18,800 |
| Sep 4, 2025 | 21.85 | 22.07 | 21.55 | 22.07 | 22.07 | 0.32% | 7,212 |
| Sep 3, 2025 | 21.53 | 22.00 | 21.53 | 22.00 | 22.00 | 0.05% | 16,337 |
| Sep 2, 2025 | 21.25 | 22.01 | 21.25 | 21.99 | 21.99 | 2.09% | 8,085 |