5 DAY PERFORMANCE
-4.40%
1 MONTH PERFORMANCE
+64.15%
3 MONTH PERFORMANCE
-1.30%
6 MONTH PERFORMANCE
+29.91%
YEAR-TO-DATE PERFORMANCE
-8.98%
1 YEAR PERFORMANCE
+19.69%
Fossil Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $1.52 | $1.52 (-0.04%) | $1.52 | $1.49 | 13.60 K | |
| 05/22/2025 | $1.52 | $1.55 (1.97%) | $1.57 | $1.46 | 278.71 K | $81.36 M |
| 05/21/2025 | $1.67 | $1.50 (-10.18%) | $1.68 | $1.47 | 308.91 K | $78.74 M |
| 05/20/2025 | $1.65 | $1.69 (2.42%) | $1.73 | $1.62 | 484.40 K | $88.71 M |
| 05/19/2025 | $1.52 | $1.65 (8.55%) | $1.67 | $1.52 | 773.35 K | $86.61 M |
| 05/16/2025 | $1.48 | $1.59 (7.43%) | $1.63 | $1.41 | 1.26 M | $83.46 M |
| 05/15/2025 | $1.24 | $1.46 (17.74%) | $1.57 | $1.24 | 1.81 M | $76.64 M |
| 05/14/2025 | $1.30 | $1.26 (-3.08%) | $1.31 | $1.23 | 357.32 K | $66.14 M |
| 05/13/2025 | $1.30 | $1.29 (-0.77%) | $1.36 | $1.22 | 280.73 K | $67.71 M |
| 05/12/2025 | $1.34 | $1.31 (-2.24%) | $1.38 | $1.27 | 314.31 K | $68.76 M |
| 05/09/2025 | $1.25 | $1.31 (4.8%) | $1.33 | $1.21 | 296.73 K | $69.69 M |
| 05/08/2025 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.21 | 189.40 K | $66.50 M |
| 05/07/2025 | $1.18 | $1.25 (5.93%) | $1.30 | $1.15 | 424.90 K | $66.50 M |
| 05/06/2025 | $1.15 | $1.16 (0.87%) | $1.18 | $1.12 | 142.50 K | $61.71 M |
| 05/05/2025 | $1.09 | $1.18 (8.26%) | $1.20 | $1.05 | 332.62 K | $62.78 M |
| 05/02/2025 | $1.09 | $1.09 (0%) | $1.15 | $1.07 | 442.50 K | $57.99 M |
| 05/01/2025 | $1.01 | $1.06 (4.95%) | $1.13 | $0.98 | 371.81 K | $56.39 M |
| 04/30/2025 | $1.00 | $1.01 (1%) | $1.01 | $0.92 | 186.74 K | $53.73 M |
| 04/29/2025 | $0.95 | $1.01 (5.9%) | $1.02 | $0.95 | 127.93 K | $53.73 M |
| 04/28/2025 | $0.90 | $0.96 (6.66%) | $1.00 | $0.90 | 160.10 K | $51.07 M |
| 04/25/2025 | $0.91 | $0.90 (-0.56%) | $0.93 | $0.88 | 214.83 K | $48.14 M |
| 04/24/2025 | $0.93 | $0.91 (-2.51%) | $0.95 | $0.89 | 323.53 K | $48.24 M |
| 04/23/2025 | $0.93 | $0.93 (-0.42%) | $0.96 | $0.91 | 206.00 K | $49.26 M |
| 04/22/2025 | $0.89 | $0.90 (0.81%) | $0.92 | $0.86 | 421.00 K | $47.68 M |
| 04/21/2025 | $0.91 | $0.91 (0%) | $0.92 | $0.88 | 148.50 K | $48.41 M |
| 04/17/2025 | $0.91 | $0.93 (1.74%) | $0.95 | $0.91 | 210.80 K | $49.25 M |
| 04/16/2025 | $0.95 | $0.92 (-3.36%) | $0.99 | $0.92 | 137.74 K | $48.94 M |
| 04/15/2025 | $0.94 | $0.97 (2.66%) | $1.00 | $0.94 | 121.20 K | $51.34 M |
| 04/14/2025 | $0.97 | $0.95 (-2.03%) | $1.00 | $0.93 | 203.05 K | $50.56 M |
| 04/11/2025 | $0.98 | $0.97 (-0.38%) | $1.01 | $0.96 | 273.31 K | $51.78 M |
| 04/10/2025 | $1.02 | $0.98 (-3.61%) | $1.02 | $0.95 | 175.63 K | $52.31 M |
| 04/09/2025 | $0.93 | $1.06 (13.87%) | $1.11 | $0.88 | 406.64 K | $56.39 M |
| 04/08/2025 | $1.04 | $0.93 (-10.59%) | $1.09 | $0.92 | 367.81 K | $49.47 M |
| 04/07/2025 | $0.97 | $1.00 (3.09%) | $1.06 | $0.92 | 251.74 K | $53.20 M |
| 04/04/2025 | $1.04 | $1.02 (-1.92%) | $1.09 | $0.94 | 553.02 K | $54.26 M |
| 04/03/2025 | $1.21 | $1.07 (-11.57%) | $1.22 | $1.07 | 492.80 K | $56.92 M |
| 04/02/2025 | $1.21 | $1.26 (4.13%) | $1.28 | $1.21 | 259.80 K | $67.03 M |
| 04/01/2025 | $1.20 | $1.22 (1.67%) | $1.25 | $1.12 | 367.21 K | $64.90 M |
| 03/31/2025 | $1.10 | $1.15 (4.55%) | $1.18 | $1.06 | 247.11 K | $61.18 M |
| 03/28/2025 | $1.18 | $1.12 (-5.08%) | $1.19 | $1.11 | 167.47 K | $59.58 M |
| 03/27/2025 | $1.18 | $1.16 (-1.69%) | $1.22 | $1.12 | 292.53 K | $61.71 M |
| 03/26/2025 | $1.21 | $1.18 (-2.48%) | $1.25 | $1.17 | 259.92 K | $62.78 M |
| 03/25/2025 | $1.27 | $1.21 (-4.72%) | $1.29 | $1.20 | 298.60 K | $64.37 M |
| 03/24/2025 | $1.28 | $1.26 (-1.56%) | $1.32 | $1.24 | 321.72 K | $67.03 M |
| 03/21/2025 | $1.28 | $1.27 (-0.78%) | $1.35 | $1.24 | 468.07 K | $67.56 M |
| 03/20/2025 | $1.36 | $1.28 (-5.88%) | $1.36 | $1.27 | 267.70 K | $68.10 M |
| 03/19/2025 | $1.33 | $1.36 (2.26%) | $1.40 | $1.31 | 376.80 K | $72.35 M |
| 03/18/2025 | $1.38 | $1.31 (-5.07%) | $1.41 | $1.28 | 536.33 K | $69.69 M |
| 03/17/2025 | $1.54 | $1.43 (-7.14%) | $1.62 | $1.33 | 849.60 K | $76.08 M |
| 03/14/2025 | $1.64 | $1.54 (-6.1%) | $1.72 | $1.50 | 977.60 K | $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 | 602.10 K | $67.26 M |
| 03/11/2025 | $1.25 | $1.28 (2.4%) | $1.36 | $1.22 | 460.48 K | $67.79 M |
| 03/10/2025 | $1.37 | $1.26 (-8.03%) | $1.41 | $1.25 | 310.85 K | $66.73 M |
| 03/07/2025 | $1.37 | $1.38 (0.73%) | $1.41 | $1.35 | 162.55 K | $73.42 M |
| 03/06/2025 | $1.37 | $1.38 (0.73%) | $1.43 | $1.36 | 119.77 K | $73.42 M |
| 03/05/2025 | $1.37 | $1.40 (2.19%) | $1.43 | $1.35 | 180.64 K | $74.48 M |
| 03/04/2025 | $1.36 | $1.35 (-0.74%) | $1.40 | $1.30 | 489.49 K | $71.82 M |
| 03/03/2025 | $1.55 | $1.37 (-11.61%) | $1.55 | $1.37 | 237.90 K | $72.88 M |
| 02/28/2025 | $1.48 | $1.52 (2.7%) | $1.57 | $1.48 | 187.25 K | $80.86 M |
| 02/27/2025 | $1.49 | $1.50 (0.67%) | $1.53 | $1.41 | 239.05 K | $79.80 M |
| 02/26/2025 | $1.43 | $1.48 (3.5%) | $1.60 | $1.43 | 391.91 K | $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 | 191.79 K | $81.40 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.
