5 DAY PERFORMANCE
-1.73%
1 MONTH PERFORMANCE
+27.82%
3 MONTH PERFORMANCE
+74.66%
6 MONTH PERFORMANCE
+1.80%
YEAR-TO-DATE PERFORMANCE
+1.80%
1 YEAR PERFORMANCE
+23.19%
Fossil Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/02/2025 | $1.47 | $1.50 (2.04%) | $1.52 | $1.44 | 136.35 K | $78.74 M |
| 05/30/2025 | $1.48 | $1.48 (0%) | $1.51 | $1.42 | 121.60 K | $77.69 M |
| 05/29/2025 | $1.58 | $1.49 (-5.7%) | $1.58 | $1.48 | 93.30 K | $78.21 M |
| 05/28/2025 | $1.59 | $1.54 (-3.14%) | $1.61 | $1.52 | 101.03 K | $80.84 M |
| 05/27/2025 | $1.50 | $1.60 (6.67%) | $1.63 | $1.50 | 208.63 K | $83.99 M |
| 05/23/2025 | $1.52 | $1.49 (-1.97%) | $1.52 | $1.47 | 160.30 K | $78.21 M |
| 05/22/2025 | $1.52 | $1.55 (1.97%) | $1.57 | $1.46 | 278.87 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 |
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.
