5 DAY PERFORMANCE
-3.77%
1 MONTH PERFORMANCE
-7.27%
3 MONTH PERFORMANCE
+55.22%
6 MONTH PERFORMANCE
+94.02%
YEAR-TO-DATE PERFORMANCE
-5.05%
1 YEAR PERFORMANCE
+106.36%
Fossil Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $3.66 | $3.57 (-2.6%) | $3.66 | $3.48 | 137.60 K | |
| 01/23/2026 | $3.70 | $3.63 (-1.89%) | $3.79 | $3.54 | 423.49 K | $190.08 M |
| 01/22/2026 | $3.74 | $3.75 (0.27%) | $4.01 | $3.74 | 375.70 K | $196.36 M |
| 01/21/2026 | $3.71 | $3.71 (0%) | $3.79 | $3.66 | 310.00 K | $194.27 M |
| 01/20/2026 | $3.98 | $3.72 (-6.53%) | $4.00 | $3.69 | 572.21 K | $194.79 M |
| 01/16/2026 | $3.81 | $4.10 (7.61%) | $4.12 | $3.74 | 693.30 K | $214.69 M |
| 01/15/2026 | $3.68 | $3.84 (4.35%) | $3.87 | $3.61 | 323.61 K | $201.07 M |
| 01/14/2026 | $3.76 | $3.71 (-1.33%) | $3.80 | $3.67 | 360.50 K | $194.27 M |
| 01/13/2026 | $3.72 | $3.81 (2.42%) | $3.92 | $3.70 | 431.04 K | $199.50 M |
| 01/12/2026 | $3.80 | $3.73 (-1.84%) | $3.88 | $3.64 | 556.26 K | $195.31 M |
| 01/09/2026 | $3.83 | $3.83 (0%) | $3.87 | $3.55 | 459.20 K | $200.55 M |
| 01/08/2026 | $3.64 | $3.83 (5.22%) | $3.88 | $3.57 | 650.12 K | $200.55 M |
| 01/07/2026 | $3.67 | $3.66 (-0.27%) | $3.71 | $3.52 | 436.20 K | $191.65 M |
| 01/06/2026 | $3.79 | $3.68 (-2.9%) | $3.89 | $3.68 | 215.00 K | $192.70 M |
| 01/05/2026 | $3.82 | $3.79 (-0.79%) | $3.88 | $3.69 | 233.13 K | $198.46 M |
| 01/02/2026 | $3.72 | $3.82 (2.69%) | $3.85 | $3.68 | 338.80 K | $200.03 M |
| 12/31/2025 | $3.90 | $3.76 (-3.59%) | $3.90 | $3.71 | 343.60 K | $196.88 M |
| 12/30/2025 | $3.87 | $3.88 (0.26%) | $3.93 | $3.77 | 559.69 K | $203.17 M |
| 12/29/2025 | $3.85 | $3.90 (1.3%) | $3.90 | $3.75 | 358.12 K | $204.22 M |
| 12/26/2025 | $3.68 | $3.85 (4.62%) | $4.00 | $3.61 | 701.93 K | $201.60 M |
| 12/24/2025 | $3.72 | $3.69 (-0.81%) | $3.72 | $3.62 | 155.20 K | $193.22 M |
| 12/23/2025 | $3.63 | $3.72 (2.48%) | $3.78 | $3.56 | 315.50 K | $194.79 M |
| 12/22/2025 | $3.71 | $3.65 (-1.62%) | $3.85 | $3.58 | 401.78 K | $191.12 M |
| 12/19/2025 | $3.52 | $3.69 (4.83%) | $3.74 | $3.46 | 885.20 K | $193.22 M |
| 12/18/2025 | $3.70 | $3.54 (-4.32%) | $3.70 | $3.43 | 363.84 K | $185.37 M |
| 12/17/2025 | $3.46 | $3.66 (5.78%) | $3.78 | $3.46 | 460.62 K | $191.65 M |
| 12/16/2025 | $3.68 | $3.46 (-5.98%) | $3.74 | $3.34 | 630.00 K | $181.18 M |
| 12/15/2025 | $4.02 | $3.81 (-5.22%) | $4.07 | $3.75 | 422.20 K | $199.50 M |
| 12/12/2025 | $3.85 | $3.90 (1.3%) | $3.95 | $3.81 | 386.00 K | $204.22 M |
| 12/11/2025 | $3.85 | $3.84 (-0.26%) | $3.96 | $3.79 | 435.06 K | $201.07 M |
| 12/10/2025 | $3.94 | $3.86 (-2.03%) | $3.97 | $3.79 | 600.34 K | $202.12 M |
| 12/09/2025 | $3.75 | $3.99 (6.4%) | $4.11 | $3.74 | 775.40 K | $208.93 M |
| 12/08/2025 | $3.80 | $3.75 (-1.32%) | $3.80 | $3.61 | 599.70 K | $196.36 M |
| 12/05/2025 | $3.84 | $3.76 (-2.08%) | $4.13 | $3.74 | 1.17 M | $196.88 M |
| 12/04/2025 | $3.73 | $3.59 (-3.75%) | $3.75 | $3.53 | 536.00 K | $187.98 M |
| 12/03/2025 | $3.44 | $3.75 (9.01%) | $3.75 | $3.43 | 1.09 M | $196.36 M |
| 12/02/2025 | $3.35 | $3.42 (2.09%) | $3.61 | $3.27 | 1.38 M | $179.08 M |
| 12/01/2025 | $2.97 | $3.13 (5.39%) | $3.42 | $2.90 | 1.52 M | $163.90 M |
| 11/28/2025 | $3.05 | $3.01 (-1.31%) | $3.05 | $2.88 | 467.70 K | $157.61 M |
| 11/26/2025 | $2.92 | $3.05 (4.45%) | $3.20 | $2.92 | 1.05 M | $159.71 M |
| 11/25/2025 | $2.68 | $2.95 (10.07%) | $3.02 | $2.65 | 2.47 M | $154.47 M |
| 11/24/2025 | $2.36 | $2.51 (6.36%) | $2.60 | $2.36 | 1.20 M | $131.43 M |
| 11/21/2025 | $2.20 | $2.41 (9.55%) | $2.47 | $2.15 | 837.36 K | $126.19 M |
| 11/20/2025 | $2.27 | $2.21 (-2.64%) | $2.65 | $2.17 | 3.51 M | $115.72 M |
| 11/19/2025 | $1.88 | $2.03 (7.98%) | $2.04 | $1.80 | 681.32 K | $106.30 M |
| 11/18/2025 | $1.82 | $1.90 (4.4%) | $1.90 | $1.70 | 1.33 M | $99.49 M |
| 11/17/2025 | $1.90 | $1.79 (-5.79%) | $1.94 | $1.71 | 1.88 M | $93.73 M |
| 11/14/2025 | $1.80 | $1.91 (6.11%) | $1.96 | $1.70 | 2.91 M | $100.01 M |
| 11/13/2025 | $2.29 | $2.10 (-8.3%) | $2.32 | $2.08 | 1.18 M | $109.96 M |
| 11/12/2025 | $2.23 | $2.31 (3.59%) | $2.32 | $2.10 | 873.72 K | $120.96 M |
| 11/11/2025 | $1.96 | $2.12 (8.16%) | $2.15 | $1.96 | 490.22 K | $111.01 M |
| 11/10/2025 | $1.92 | $2.00 (4.17%) | $2.01 | $1.90 | 605.11 K | $104.73 M |
| 11/07/2025 | $1.80 | $1.90 (5.56%) | $1.95 | $1.79 | 681.70 K | $101.84 M |
| 11/06/2025 | $2.06 | $1.80 (-12.62%) | $2.06 | $1.78 | 687.43 K | $96.48 M |
| 11/05/2025 | $1.95 | $2.05 (5.13%) | $2.09 | $1.95 | 267.40 K | $109.88 M |
| 11/04/2025 | $2.04 | $1.96 (-3.92%) | $2.04 | $1.90 | 475.94 K | $105.06 M |
| 11/03/2025 | $2.14 | $2.06 (-3.74%) | $2.14 | $2.03 | 204.40 K | $110.42 M |
| 10/31/2025 | $2.07 | $2.08 (0.48%) | $2.11 | $2.04 | 241.66 K | $111.49 M |
| 10/30/2025 | $2.08 | $2.07 (-0.48%) | $2.12 | $2.01 | 507.44 K | $110.95 M |
| 10/29/2025 | $2.21 | $2.10 (-4.98%) | $2.22 | $2.08 | 477.59 K | $112.56 M |
| 10/28/2025 | $2.30 | $2.21 (-3.91%) | $2.33 | $2.17 | 576.15 K | $118.46 M |
| 10/27/2025 | $2.30 | $2.30 (0%) | $2.36 | $2.28 | 410.61 K | $123.28 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.
