5 DAY PERFORMANCE
+4.31%
1 MONTH PERFORMANCE
-20.39%
3 MONTH PERFORMANCE
-27.54%
6 MONTH PERFORMANCE
-4.72%
YEAR-TO-DATE PERFORMANCE
-27.54%
1 YEAR PERFORMANCE
+14.15%
Fossil Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $1.14 | $1.20 (5.26%) | $1.23 | $1.12 | 180,748 | $63.20 M |
| 03/31/2025 | $1.10 | $1.15 (4.55%) | $1.18 | $1.06 | 246,840 | $61.18 M |
| 03/28/2025 | $1.18 | $1.12 (-5.08%) | $1.19 | $1.11 | 167,472 | $59.58 M |
| 03/27/2025 | $1.18 | $1.16 (-1.69%) | $1.22 | $1.12 | 292,529 | $61.71 M |
| 03/26/2025 | $1.21 | $1.18 (-2.48%) | $1.25 | $1.17 | 259,916 | $62.78 M |
| 03/25/2025 | $1.27 | $1.21 (-4.72%) | $1.29 | $1.20 | 298,600 | $64.37 M |
| 03/24/2025 | $1.28 | $1.26 (-1.56%) | $1.32 | $1.24 | 321,716 | $67.03 M |
| 03/21/2025 | $1.28 | $1.27 (-0.78%) | $1.35 | $1.24 | 468,068 | $67.56 M |
| 03/20/2025 | $1.36 | $1.28 (-5.88%) | $1.36 | $1.27 | 267,700 | $68.10 M |
| 03/19/2025 | $1.33 | $1.36 (2.26%) | $1.40 | $1.31 | 376,800 | $72.35 M |
| 03/18/2025 | $1.38 | $1.31 (-5.07%) | $1.41 | $1.28 | 536,333 | $69.69 M |
| 03/17/2025 | $1.54 | $1.43 (-7.14%) | $1.62 | $1.33 | 849,600 | $76.08 M |
| 03/14/2025 | $1.64 | $1.54 (-6.1%) | $1.72 | $1.50 | 977,600 | $81.56 M |
| 03/13/2025 | $1.30 | $1.64 (26.15%) | $1.74 | $1.30 | 3.53 M | $86.85 M |
| 03/12/2025 | $1.29 | $1.27 (-1.55%) | $1.32 | $1.23 | 602,100 | $67.26 M |
| 03/11/2025 | $1.25 | $1.28 (2.4%) | $1.36 | $1.22 | 460,476 | $67.79 M |
| 03/10/2025 | $1.37 | $1.26 (-8.03%) | $1.41 | $1.25 | 310,851 | $66.73 M |
| 03/07/2025 | $1.37 | $1.38 (0.73%) | $1.41 | $1.35 | 162,550 | $73.42 M |
| 03/06/2025 | $1.37 | $1.38 (0.73%) | $1.43 | $1.36 | 119,765 | $73.42 M |
| 03/05/2025 | $1.37 | $1.40 (2.19%) | $1.43 | $1.35 | 180,643 | $74.48 M |
| 03/04/2025 | $1.36 | $1.35 (-0.74%) | $1.40 | $1.30 | 489,486 | $71.82 M |
| 03/03/2025 | $1.55 | $1.37 (-11.61%) | $1.55 | $1.37 | 237,903 | $72.88 M |
| 02/28/2025 | $1.48 | $1.52 (2.7%) | $1.57 | $1.48 | 187,249 | $80.86 M |
| 02/27/2025 | $1.49 | $1.50 (0.67%) | $1.53 | $1.41 | 239,049 | $79.80 M |
| 02/26/2025 | $1.43 | $1.48 (3.5%) | $1.60 | $1.43 | 391,914 | $78.74 M |
| 02/25/2025 | $1.54 | $1.42 (-7.79%) | $1.56 | $1.22 | 1.19 M | $75.54 M |
| 02/24/2025 | $1.54 | $1.53 (-0.65%) | $1.57 | $1.51 | 191,790 | $81.40 M |
| 02/21/2025 | $1.64 | $1.54 (-6.1%) | $1.67 | $1.53 | 234,209 | $81.93 M |
| 02/20/2025 | $1.69 | $1.63 (-3.55%) | $1.71 | $1.58 | 251,900 | $86.72 M |
| 02/19/2025 | $1.75 | $1.68 (-4%) | $1.77 | $1.68 | 189,716 | $89.38 M |
| 02/18/2025 | $1.73 | $1.75 (1.16%) | $1.80 | $1.71 | 270,600 | $93.10 M |
| 02/14/2025 | $1.75 | $1.73 (-1.14%) | $1.77 | $1.66 | 172,719 | $92.04 M |
| 02/13/2025 | $1.63 | $1.73 (6.13%) | $1.76 | $1.62 | 262,008 | $92.04 M |
| 02/12/2025 | $1.67 | $1.62 (-2.99%) | $1.67 | $1.60 | 267,508 | $86.18 M |
| 02/11/2025 | $1.71 | $1.67 (-2.34%) | $1.74 | $1.66 | 270,802 | $88.84 M |
| 02/10/2025 | $1.77 | $1.74 (-1.69%) | $1.80 | $1.73 | 279,509 | $92.57 M |
| 02/07/2025 | $1.80 | $1.75 (-2.78%) | $1.82 | $1.73 | 177,700 | $93.10 M |
| 02/06/2025 | $1.82 | $1.79 (-1.65%) | $1.87 | $1.75 | 219,668 | $95.23 M |
| 02/05/2025 | $1.78 | $1.84 (3.37%) | $1.84 | $1.76 | 302,443 | $97.89 M |
| 02/04/2025 | $1.61 | $1.80 (11.8%) | $1.80 | $1.59 | 396,483 | $95.76 M |
| 02/03/2025 | $1.62 | $1.59 (-1.85%) | $1.62 | $1.52 | 307,200 | $84.59 M |
| 01/31/2025 | $1.69 | $1.67 (-1.18%) | $1.70 | $1.64 | 180,000 | $88.84 M |
| 01/30/2025 | $1.68 | $1.68 (0%) | $1.72 | $1.66 | 118,935 | $89.38 M |
| 01/29/2025 | $1.69 | $1.67 (-1.18%) | $1.69 | $1.63 | 128,256 | $88.84 M |
| 01/28/2025 | $1.69 | $1.70 (0.59%) | $1.70 | $1.65 | 129,537 | $90.44 M |
| 01/27/2025 | $1.70 | $1.69 (-0.59%) | $1.74 | $1.67 | 171,072 | $89.91 M |
| 01/24/2025 | $1.78 | $1.73 (-2.81%) | $1.82 | $1.73 | 232,800 | $92.04 M |
| 01/23/2025 | $1.72 | $1.78 (3.49%) | $1.79 | $1.66 | 219,084 | $94.70 M |
| 01/22/2025 | $1.76 | $1.71 (-2.84%) | $1.78 | $1.70 | 209,117 | $90.97 M |
| 01/21/2025 | $1.77 | $1.76 (-0.56%) | $1.85 | $1.73 | 333,035 | $93.63 M |
| 01/17/2025 | $1.77 | $1.77 (0%) | $1.83 | $1.73 | 338,700 | $94.16 M |
| 01/16/2025 | $1.74 | $1.74 (0%) | $1.74 | $1.68 | 269,357 | $92.57 M |
| 01/15/2025 | $1.71 | $1.69 (-1.17%) | $1.75 | $1.67 | 290,937 | $89.91 M |
| 01/14/2025 | $1.70 | $1.65 (-2.94%) | $1.75 | $1.63 | 396,105 | $87.78 M |
| 01/13/2025 | $1.90 | $1.67 (-12.11%) | $1.90 | $1.61 | 911,700 | $88.84 M |
| 01/10/2025 | $2.02 | $1.89 (-6.44%) | $2.03 | $1.87 | 441,800 | $100.55 M |
| 01/08/2025 | $1.89 | $2.01 (6.35%) | $2.03 | $1.77 | 794,733 | $106.93 M |
| 01/07/2025 | $1.92 | $1.89 (-1.56%) | $1.95 | $1.84 | 388,500 | $100.55 M |
| 01/06/2025 | $1.89 | $1.88 (-0.53%) | $1.94 | $1.82 | 385,933 | $100.02 M |
| 01/03/2025 | $1.75 | $1.88 (7.43%) | $1.97 | $1.73 | 1.29 M | $100.02 M |
| 01/02/2025 | $1.64 | $1.76 (7.32%) | $1.86 | $1.64 | 444,900 | $93.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
