5 DAY PERFORMANCE
-7.41%
1 MONTH PERFORMANCE
-25.53%
3 MONTH PERFORMANCE
+37.80%
6 MONTH PERFORMANCE
+29.63%
YEAR-TO-DATE PERFORMANCE
+4.79%
1 YEAR PERFORMANCE
+15.89%
Fossil Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $1.64 | $1.76 (7.32%) | $1.86 | $1.64 | 436,355 | $93.63 M |
| 12/31/2024 | $1.78 | $1.67 (-6.18%) | $1.86 | $1.64 | 610,800 | $88.84 M |
| 12/30/2024 | $1.86 | $1.77 (-4.84%) | $1.86 | $1.73 | 478,400 | $94.16 M |
| 12/27/2024 | $1.85 | $1.89 (2.16%) | $1.92 | $1.79 | 321,400 | $100.55 M |
| 12/26/2024 | $1.82 | $1.83 (0.55%) | $1.90 | $1.80 | 247,800 | $97.36 M |
| 12/24/2024 | $1.71 | $1.81 (5.85%) | $1.86 | $1.69 | 316,200 | $96.29 M |
| 12/23/2024 | $1.85 | $1.71 (-7.57%) | $1.87 | $1.70 | 346,200 | $90.97 M |
| 12/20/2024 | $1.78 | $1.85 (3.93%) | $1.85 | $1.73 | 833,841 | $98.42 M |
| 12/19/2024 | $1.80 | $1.77 (-1.67%) | $1.85 | $1.64 | 681,009 | $94.16 M |
| 12/18/2024 | $1.84 | $1.82 (-1.09%) | $2.01 | $1.77 | 657,095 | $96.82 M |
| 12/17/2024 | $1.97 | $1.85 (-6.09%) | $1.97 | $1.81 | 432,475 | $98.42 M |
| 12/16/2024 | $2.01 | $1.87 (-6.97%) | $2.04 | $1.83 | 597,824 | $99.48 M |
| 12/13/2024 | $1.90 | $1.99 (4.74%) | $2.06 | $1.85 | 703,548 | $105.87 M |
| 12/12/2024 | $2.00 | $1.88 (-6%) | $2.05 | $1.83 | 685,402 | $100.02 M |
| 12/11/2024 | $2.05 | $1.93 (-5.85%) | $2.12 | $1.93 | 581,600 | $102.68 M |
| 12/10/2024 | $2.10 | $2.03 (-3.33%) | $2.15 | $1.99 | 687,848 | $108.00 M |
| 12/09/2024 | $1.96 | $2.11 (7.65%) | $2.22 | $1.96 | 906,292 | $112.25 M |
| 12/06/2024 | $1.96 | $1.97 (0.51%) | $2.01 | $1.91 | 614,500 | $104.80 M |
| 12/05/2024 | $1.97 | $1.94 (-1.52%) | $2.02 | $1.91 | 1.94 M | $103.21 M |
| 12/04/2024 | $2.07 | $1.98 (-4.35%) | $2.10 | $1.93 | 1.40 M | $105.34 M |
| 12/03/2024 | $2.30 | $2.11 (-8.26%) | $2.30 | $2.02 | 2.08 M | $112.25 M |
| 12/02/2024 | $1.59 | $2.35 (47.8%) | $2.61 | $1.58 | 29.60 M | $125.02 M |
| 11/29/2024 | $1.49 | $1.46 (-2.01%) | $1.51 | $1.45 | 263,000 | $77.67 M |
| 11/27/2024 | $1.40 | $1.49 (6.43%) | $1.55 | $1.37 | 1.07 M | $79.27 M |
| 11/26/2024 | $1.28 | $1.42 (10.94%) | $1.42 | $1.23 | 773,363 | $75.54 M |
| 11/25/2024 | $1.18 | $1.29 (9.32%) | $1.33 | $1.10 | 659,410 | $68.63 M |
| 11/22/2024 | $1.16 | $1.17 (0.86%) | $1.17 | $1.10 | 218,251 | $62.24 M |
| 11/21/2024 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.02 | 469,477 | $61.18 M |
| 11/20/2024 | $1.22 | $1.20 (-1.64%) | $1.26 | $1.15 | 240,844 | $63.84 M |
| 11/19/2024 | $1.28 | $1.19 (-7.03%) | $1.30 | $1.19 | 202,047 | $63.31 M |
| 11/18/2024 | $1.27 | $1.30 (2.36%) | $1.32 | $1.26 | 239,322 | $69.16 M |
| 11/15/2024 | $1.33 | $1.30 (-2.26%) | $1.36 | $1.25 | 395,517 | $69.16 M |
| 11/14/2024 | $1.30 | $1.31 (0.77%) | $1.32 | $1.26 | 285,400 | $69.69 M |
| 11/13/2024 | $1.17 | $1.28 (9.4%) | $1.33 | $1.17 | 486,503 | $68.10 M |
| 11/12/2024 | $1.23 | $1.21 (-1.63%) | $1.26 | $1.15 | 386,240 | $64.37 M |
| 11/11/2024 | $1.19 | $1.26 (5.88%) | $1.27 | $1.17 | 485,800 | $67.03 M |
| 11/08/2024 | $1.28 | $1.16 (-9.38%) | $1.28 | $1.00 | 1.27 M | $61.71 M |
| 11/07/2024 | $1.30 | $1.27 (-2.31%) | $1.33 | $1.24 | 301,724 | $67.56 M |
| 11/06/2024 | $1.39 | $1.30 (-6.47%) | $1.43 | $1.27 | 485,714 | $69.16 M |
| 11/05/2024 | $1.30 | $1.39 (6.92%) | $1.40 | $1.30 | 395,404 | $73.95 M |
| 11/04/2024 | $1.29 | $1.32 (2.33%) | $1.37 | $1.28 | 890,000 | $69.86 M |
| 11/01/2024 | $1.27 | $1.28 (0.79%) | $1.32 | $1.21 | 659,204 | $67.75 M |
| 10/31/2024 | $1.24 | $1.27 (2.42%) | $1.29 | $1.22 | 337,900 | $67.22 M |
| 10/30/2024 | $1.15 | $1.27 (10.43%) | $1.28 | $1.14 | 322,816 | $67.22 M |
| 10/29/2024 | $1.12 | $1.17 (4.46%) | $1.19 | $1.10 | 471,015 | $61.92 M |
| 10/28/2024 | $1.14 | $1.11 (-2.63%) | $1.16 | $1.10 | 247,093 | $58.75 M |
| 10/25/2024 | $1.12 | $1.13 (0.89%) | $1.14 | $1.10 | 116,720 | $59.81 M |
| 10/24/2024 | $1.12 | $1.12 (0%) | $1.15 | $1.11 | 366,556 | $59.28 M |
| 10/23/2024 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.12 | 141,056 | $59.81 M |
| 10/22/2024 | $1.13 | $1.15 (1.77%) | $1.16 | $1.13 | 101,600 | $60.87 M |
| 10/21/2024 | $1.15 | $1.16 (0.87%) | $1.16 | $1.14 | 96,422 | $61.40 M |
| 10/18/2024 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.15 | 121,821 | $60.87 M |
| 10/17/2024 | $1.19 | $1.20 (0.84%) | $1.22 | $1.18 | 105,900 | $63.51 M |
| 10/16/2024 | $1.21 | $1.21 (0%) | $1.25 | $1.19 | 242,800 | $64.04 M |
| 10/15/2024 | $1.17 | $1.20 (2.56%) | $1.23 | $1.16 | 165,948 | $63.51 M |
| 10/14/2024 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.13 | 128,128 | $61.92 M |
| 10/11/2024 | $1.16 | $1.19 (2.59%) | $1.21 | $1.14 | 226,503 | $62.98 M |
| 10/10/2024 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.12 | 237,600 | $61.92 M |
| 10/09/2024 | $1.26 | $1.19 (-5.56%) | $1.29 | $1.15 | 234,600 | $62.98 M |
| 10/08/2024 | $1.28 | $1.27 (-0.78%) | $1.31 | $1.22 | 213,600 | $67.22 M |
| 10/07/2024 | $1.26 | $1.29 (2.38%) | $1.32 | $1.25 | 350,540 | $68.28 M |
| 10/04/2024 | $1.24 | $1.26 (1.61%) | $1.31 | $1.23 | 386,705 | $66.69 M |
| 10/03/2024 | $1.27 | $1.27 (0%) | $1.31 | $1.25 | 189,800 | $67.22 M |
| 10/02/2024 | $1.26 | $1.27 (0.79%) | $1.28 | $1.19 | 197,900 | $67.22 M |