-
5 DAY PERFORMANCE
+4.46% -
1 MONTH PERFORMANCE
+3.54% -
3 MONTH PERFORMANCE
-17.61% -
6 MONTH PERFORMANCE
+10.38% -
YEAR-TO-DATE PERFORMANCE
-19.86% -
1 YEAR PERFORMANCE
-43.20%
Fossil Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.24 | $1.17 (-5.65%) | $1.28 | $1.14 | 500,409 | $61.40 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 |
| 08/20/2024 | $1.15 | $1.22 (6.09%) | $1.22 | $1.13 | 286,920 | $64.57 M |
| 08/19/2024 | $1.06 | $1.16 (9.43%) | $1.20 | $1.05 | 407,300 | $61.40 M |
| 08/16/2024 | $1.06 | $1.07 (0.94%) | $1.08 | $1.06 | 148,800 | $56.63 M |
| 08/15/2024 | $1.07 | $1.07 (0%) | $1.11 | $1.06 | 172,800 | $56.63 M |
| 08/14/2024 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.06 | 137,856 | $56.63 M |
| 08/13/2024 | $1.07 | $1.08 (0.93%) | $1.08 | $1.06 | 156,900 | $57.16 M |
| 08/12/2024 | $1.12 | $1.06 (-5.36%) | $1.14 | $1.06 | 220,129 | $56.10 M |
| 08/09/2024 | $1.16 | $1.11 (-4.31%) | $1.17 | $1.07 | 565,637 | $58.75 M |
| 08/08/2024 | $1.12 | $1.14 (1.79%) | $1.17 | $1.09 | 488,500 | $60.34 M |
| 08/07/2024 | $1.18 | $1.09 (-7.63%) | $1.19 | $1.06 | 375,106 | $57.69 M |
| 08/06/2024 | $1.12 | $1.14 (1.79%) | $1.20 | $1.06 | 575,532 | $60.34 M |
| 08/05/2024 | $1.00 | $1.09 (9%) | $1.14 | $1.00 | 606,800 | $57.66 M |
| 08/02/2024 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.10 | 572,800 | $58.27 M |
| 08/01/2024 | $1.21 | $1.23 (1.65%) | $1.24 | $1.15 | 330,900 | $64.56 M |
| 07/31/2024 | $1.24 | $1.21 (-2.42%) | $1.26 | $1.20 | 218,542 | $63.51 M |
| 07/30/2024 | $1.29 | $1.24 (-3.88%) | $1.29 | $1.23 | 124,200 | $65.09 M |
| 07/29/2024 | $1.28 | $1.29 (0.78%) | $1.36 | $1.26 | 266,632 | $67.71 M |
| 07/26/2024 | $1.23 | $1.29 (4.88%) | $1.29 | $1.21 | 551,600 | $67.71 M |
| 07/25/2024 | $1.20 | $1.19 (-0.83%) | $1.24 | $1.14 | 448,907 | $62.46 M |
| 07/24/2024 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.19 | 380,241 | $64.56 M |
| 07/23/2024 | $1.29 | $1.30 (0.78%) | $1.31 | $1.26 | 151,500 | $68.24 M |
| 07/22/2024 | $1.29 | $1.30 (0.78%) | $1.31 | $1.18 | 422,337 | $68.24 M |
| 07/19/2024 | $1.23 | $1.25 (1.63%) | $1.27 | $1.21 | 164,162 | $65.61 M |
| 07/18/2024 | $1.30 | $1.23 (-5.38%) | $1.33 | $1.21 | 350,946 | $64.56 M |
| 07/17/2024 | $1.40 | $1.30 (-7.14%) | $1.47 | $1.30 | 522,035 | $68.24 M |
| 07/16/2024 | $1.31 | $1.43 (9.16%) | $1.44 | $1.31 | 614,095 | $75.06 M |
| 07/15/2024 | $1.39 | $1.30 (-6.47%) | $1.39 | $1.30 | 467,637 | $68.24 M |
| 07/12/2024 | $1.41 | $1.38 (-2.13%) | $1.43 | $1.33 | 396,861 | $72.44 M |
| 07/11/2024 | $1.24 | $1.42 (14.52%) | $1.42 | $1.24 | 534,940 | $74.54 M |
| 07/10/2024 | $1.34 | $1.24 (-7.46%) | $1.35 | $1.22 | 596,172 | $65.09 M |
| 07/09/2024 | $1.37 | $1.32 (-3.65%) | $1.38 | $1.25 | 403,304 | $69.29 M |
| 07/08/2024 | $1.34 | $1.35 (0.75%) | $1.39 | $1.32 | 426,338 | $70.86 M |
| 07/05/2024 | $1.36 | $1.34 (-1.47%) | $1.37 | $1.30 | 378,216 | $70.34 M |
| 07/03/2024 | $1.35 | $1.37 (1.48%) | $1.40 | $1.32 | 132,238 | $71.91 M |
| 07/02/2024 | $1.43 | $1.35 (-5.59%) | $1.43 | $1.34 | 583,035 | $70.86 M |
| 07/01/2024 | $1.42 | $1.42 (0%) | $1.49 | $1.35 | 464,973 | $74.54 M |