5 DAY PERFORMANCE
+6.21%
1 MONTH PERFORMANCE
+104.40%
3 MONTH PERFORMANCE
+105.70%
6 MONTH PERFORMANCE
+137.23%
YEAR-TO-DATE PERFORMANCE
+94.61%
1 YEAR PERFORMANCE
+192.79%
Fossil Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/03/2025 | $3.28 | $3.26 (-0.76%) | $3.38 | $3.22 | 340.64 K | $173.66 M |
| 09/02/2025 | $3.05 | $3.26 (6.89%) | $3.37 | $3.01 | 981.96 K | $174.74 M |
| 08/29/2025 | $3.06 | $3.06 (0%) | $3.08 | $2.99 | 326.70 K | $164.02 M |
| 08/28/2025 | $3.06 | $3.02 (-1.31%) | $3.09 | $2.91 | 499.50 K | $161.87 M |
| 08/27/2025 | $3.01 | $3.06 (1.66%) | $3.20 | $2.98 | 738.30 K | $164.02 M |
| 08/26/2025 | $2.85 | $2.98 (4.56%) | $3.17 | $2.84 | 788.27 K | $159.73 M |
| 08/25/2025 | $2.91 | $2.89 (-0.69%) | $2.98 | $2.86 | 336.52 K | $154.90 M |
| 08/22/2025 | $2.81 | $2.92 (3.91%) | $3.04 | $2.80 | 591.10 K | $156.51 M |
| 08/21/2025 | $2.96 | $2.82 (-4.73%) | $3.04 | $2.81 | 816.90 K | $151.15 M |
| 08/20/2025 | $3.18 | $2.96 (-6.92%) | $3.31 | $2.96 | 645.40 K | $158.66 M |
| 08/19/2025 | $3.04 | $3.16 (3.95%) | $3.29 | $2.95 | 1.10 M | $169.38 M |
| 08/18/2025 | $3.24 | $3.09 (-4.63%) | $3.58 | $2.86 | 4.58 M | $165.62 M |
| 08/15/2025 | $2.45 | $3.10 (26.53%) | $3.22 | $2.39 | 6.55 M | $166.16 M |
| 08/14/2025 | $1.95 | $2.35 (20.51%) | $2.39 | $1.89 | 4.45 M | $125.96 M |
| 08/13/2025 | $1.76 | $1.81 (2.84%) | $1.90 | $1.76 | 822.40 K | $97.02 M |
| 08/12/2025 | $1.76 | $1.75 (-0.57%) | $1.78 | $1.72 | 102.88 K | $93.80 M |
| 08/11/2025 | $1.67 | $1.72 (2.99%) | $1.77 | $1.67 | 256.62 K | $92.19 M |
| 08/08/2025 | $1.72 | $1.67 (-2.91%) | $1.72 | $1.63 | 187.30 K | $88.94 M |
| 08/07/2025 | $1.70 | $1.71 (0.59%) | $1.72 | $1.64 | 83.02 K | $91.07 M |
| 08/06/2025 | $1.63 | $1.72 (5.52%) | $1.72 | $1.59 | 166.25 K | $91.61 M |
| 08/05/2025 | $1.65 | $1.63 (-1.21%) | $1.66 | $1.59 | 114.50 K | $86.81 M |
| 08/04/2025 | $1.64 | $1.64 (0%) | $1.68 | $1.61 | 144.58 K | $87.34 M |
| 08/01/2025 | $1.66 | $1.59 (-4.22%) | $1.66 | $1.54 | 334.70 K | $83.46 M |
| 07/31/2025 | $1.73 | $1.69 (-2.31%) | $1.73 | $1.63 | 139.40 K | $88.71 M |
| 07/30/2025 | $1.76 | $1.70 (-3.41%) | $1.84 | $1.68 | 115.40 K | $89.23 M |
| 07/29/2025 | $1.85 | $1.76 (-4.86%) | $1.85 | $1.68 | 370.43 K | $92.38 M |
| 07/28/2025 | $1.85 | $1.85 (0%) | $1.89 | $1.81 | 185.39 K | $97.11 M |
| 07/25/2025 | $1.80 | $1.84 (2.22%) | $1.87 | $1.78 | 207.80 K | $96.58 M |
| 07/24/2025 | $1.80 | $1.77 (-1.67%) | $1.81 | $1.76 | 110.17 K | $92.91 M |
| 07/23/2025 | $1.84 | $1.82 (-1.09%) | $1.90 | $1.74 | 498.40 K | $95.53 M |
| 07/22/2025 | $1.62 | $1.78 (9.88%) | $1.83 | $1.60 | 532.42 K | $93.43 M |
| 07/21/2025 | $1.59 | $1.59 (0%) | $1.64 | $1.58 | 88.96 K | $83.46 M |
| 07/18/2025 | $1.66 | $1.59 (-4.22%) | $1.66 | $1.58 | 59.20 K | $83.46 M |
| 07/17/2025 | $1.58 | $1.64 (3.8%) | $1.68 | $1.58 | 112.44 K | $86.09 M |
| 07/16/2025 | $1.62 | $1.58 (-2.47%) | $1.62 | $1.54 | 100.10 K | $82.94 M |
| 07/15/2025 | $1.66 | $1.59 (-4.22%) | $1.66 | $1.58 | 127.85 K | $83.46 M |
| 07/14/2025 | $1.69 | $1.66 (-1.78%) | $1.70 | $1.63 | 45.80 K | $87.14 M |
| 07/11/2025 | $1.71 | $1.70 (-0.58%) | $1.75 | $1.70 | 279.20 K | $89.23 M |
| 07/10/2025 | $1.71 | $1.74 (1.75%) | $1.77 | $1.67 | 85.23 K | $91.33 M |
| 07/09/2025 | $1.76 | $1.71 (-2.84%) | $1.77 | $1.66 | 123.74 K | $89.76 M |
| 07/08/2025 | $1.59 | $1.73 (8.81%) | $1.80 | $1.58 | 430.24 K | $90.81 M |
| 07/07/2025 | $1.59 | $1.59 (0%) | $1.67 | $1.55 | 120.90 K | $83.46 M |
| 07/03/2025 | $1.68 | $1.63 (-2.98%) | $1.69 | $1.63 | 67.90 K | $85.56 M |
| 07/02/2025 | $1.60 | $1.67 (4.37%) | $1.68 | $1.58 | 128.70 K | $87.66 M |
| 07/01/2025 | $1.52 | $1.58 (3.95%) | $1.75 | $1.52 | 834.01 K | $82.94 M |
| 06/30/2025 | $1.51 | $1.48 (-1.99%) | $1.52 | $1.47 | 89.45 K | $77.69 M |
| 06/27/2025 | $1.46 | $1.50 (2.74%) | $1.52 | $1.38 | 332.00 K | $78.74 M |
| 06/26/2025 | $1.33 | $1.48 (11.28%) | $1.55 | $1.31 | 449.59 K | $77.69 M |
| 06/25/2025 | $1.33 | $1.31 (-1.5%) | $1.33 | $1.30 | 52.82 K | $68.76 M |
| 06/24/2025 | $1.31 | $1.33 (1.53%) | $1.37 | $1.31 | 78.90 K | $69.81 M |
| 06/23/2025 | $1.33 | $1.30 (-2.26%) | $1.37 | $1.27 | 211.56 K | $68.24 M |
| 06/20/2025 | $1.39 | $1.36 (-2.16%) | $1.40 | $1.30 | 428.79 K | $71.39 M |
| 06/18/2025 | $1.30 | $1.36 (4.62%) | $1.41 | $1.30 | 129.50 K | $71.39 M |
| 06/17/2025 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.31 | 132.40 K | $68.76 M |
| 06/16/2025 | $1.33 | $1.36 (2.26%) | $1.41 | $1.33 | 150.31 K | $71.39 M |
| 06/13/2025 | $1.35 | $1.33 (-1.48%) | $1.41 | $1.32 | 126.30 K | $69.81 M |
| 06/12/2025 | $1.34 | $1.38 (2.99%) | $1.41 | $1.32 | 177.46 K | $72.44 M |
| 06/11/2025 | $1.40 | $1.36 (-2.86%) | $1.44 | $1.36 | 146.22 K | $71.39 M |
| 06/10/2025 | $1.37 | $1.41 (2.92%) | $1.44 | $1.37 | 122.40 K | $74.01 M |
| 06/09/2025 | $1.46 | $1.37 (-6.16%) | $1.48 | $1.37 | 200.94 K | $71.91 M |
| 06/06/2025 | $1.49 | $1.46 (-2.01%) | $1.50 | $1.46 | 27.70 K | $76.64 M |
| 06/05/2025 | $1.53 | $1.45 (-5.23%) | $1.53 | $1.44 | 240.80 K | $76.11 M |
| 06/04/2025 | $1.56 | $1.53 (-1.92%) | $1.60 | $1.50 | 95.51 K | $80.31 M |
| 06/03/2025 | $1.50 | $1.58 (5.33%) | $1.58 | $1.46 | 323.20 K | $82.94 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.
