-
5 DAY PERFORMANCE
-6.92% -
1 MONTH PERFORMANCE
+4.31% -
3 MONTH PERFORMANCE
-5.47% -
6 MONTH PERFORMANCE
-14.18% -
YEAR-TO-DATE PERFORMANCE
-17.12% -
1 YEAR PERFORMANCE
+6.14%
Fossil Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $1.22 | $1.20 (-1.64%) | $1.26 | $1.15 | 240,185 | $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 |
| 10/01/2024 | $1.18 | $1.27 (7.63%) | $1.28 | $1.15 | 397,238 | $67.22 M |
| 09/30/2024 | $1.24 | $1.17 (-5.65%) | $1.28 | $1.14 | 500,409 | $61.92 M |
| 09/27/2024 | $1.12 | $1.24 (10.71%) | $1.26 | $1.12 | 542,000 | $65.63 M |
| 09/26/2024 | $1.04 | $1.12 (7.69%) | $1.12 | $1.04 | 368,099 | $59.28 M |
| 09/25/2024 | $1.08 | $1.04 (-3.7%) | $1.09 | $1.02 | 335,100 | $55.04 M |
| 09/24/2024 | $1.03 | $1.10 (6.8%) | $1.10 | $1.00 | 398,114 | $58.22 M |
| 09/23/2024 | $1.06 | $1.01 (-4.72%) | $1.06 | $0.98 | 425,949 | $53.46 M |
| 09/20/2024 | $1.09 | $1.03 (-5.5%) | $1.09 | $1.00 | 189,317 | $54.51 M |
| 09/19/2024 | $1.08 | $1.08 (0%) | $1.10 | $1.06 | 160,028 | $57.16 M |
| 09/18/2024 | $1.05 | $1.06 (0.95%) | $1.11 | $1.03 | 255,700 | $56.10 M |
| 09/17/2024 | $1.05 | $1.04 (-0.95%) | $1.09 | $1.02 | 363,527 | $55.04 M |
| 09/16/2024 | $1.09 | $1.03 (-5.5%) | $1.09 | $1.01 | 248,900 | $54.51 M |
| 09/13/2024 | $1.02 | $1.07 (4.9%) | $1.08 | $1.02 | 137,404 | $56.63 M |
| 09/12/2024 | $1.03 | $1.02 (-0.97%) | $1.03 | $0.99 | 146,824 | $53.99 M |
| 09/11/2024 | $0.99 | $1.04 (4.72%) | $1.04 | $0.99 | 158,744 | $55.04 M |
| 09/10/2024 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.97 | 205,900 | $52.93 M |
| 09/09/2024 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.01 | 165,500 | $53.99 M |
| 09/06/2024 | $1.03 | $1.06 (2.91%) | $1.11 | $1.01 | 331,546 | $56.10 M |
| 09/05/2024 | $1.06 | $1.02 (-3.77%) | $1.07 | $1.01 | 650,500 | $53.99 M |
| 09/04/2024 | $1.17 | $1.04 (-11.11%) | $1.17 | $1.03 | 566,311 | $55.04 M |
| 09/03/2024 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.10 | 142,737 | $58.75 M |
| 08/30/2024 | $1.13 | $1.13 (0%) | $1.14 | $1.08 | 296,400 | $59.81 M |
| 08/29/2024 | $1.10 | $1.12 (1.82%) | $1.14 | $1.09 | 168,952 | $59.28 M |
| 08/28/2024 | $1.12 | $1.11 (-0.89%) | $1.12 | $1.07 | 204,836 | $58.75 M |
| 08/27/2024 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.11 | 203,744 | $59.28 M |
| 08/26/2024 | $1.22 | $1.17 (-4.1%) | $1.24 | $1.17 | 130,705 | $61.92 M |
| 08/23/2024 | $1.23 | $1.23 (0%) | $1.27 | $1.20 | 224,600 | $65.10 M |
| 08/22/2024 | $1.27 | $1.21 (-4.72%) | $1.27 | $1.20 | 155,800 | $64.04 M |
| 08/21/2024 | $1.23 | $1.28 (4.07%) | $1.30 | $1.23 | 237,904 | $67.75 M |