-
5 DAY PERFORMANCE
-1.63% -
1 MONTH PERFORMANCE
-0.93% -
3 MONTH PERFORMANCE
+24.28% -
6 MONTH PERFORMANCE
+26.55% -
YEAR-TO-DATE PERFORMANCE
-9.99% -
1 YEAR PERFORMANCE
-2.73%
Fossil Group, Inc. 7% Senior Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $13.95 | $13.87 (-0.57%) | $13.95 | $13.75 | 1,329 | $66.69 M |
| 10/03/2024 | $13.96 | $13.70 (-1.86%) | $13.96 | $13.50 | 5,400 | $67.22 M |
| 10/02/2024 | $14.09 | $14.00 (-0.64%) | $14.10 | $13.64 | 1,600 | $67.22 M |
| 10/01/2024 | $13.60 | $14.10 (3.68%) | $14.34 | $13.60 | 3,708 | $67.22 M |
| 09/30/2024 | $13.97 | $13.62 (-2.51%) | $14.34 | $13.60 | 12,724 | $61.92 M |
| 09/27/2024 | $13.23 | $13.95 (5.44%) | $13.95 | $13.23 | 9,300 | $65.63 M |
| 09/26/2024 | $13.52 | $13.75 (1.7%) | $13.75 | $13.51 | 2,542 | $59.28 M |
| 09/25/2024 | $13.50 | $13.35 (-1.11%) | $13.52 | $13.19 | 5,026 | $55.04 M |
| 09/24/2024 | $13.73 | $13.73 (0%) | $13.75 | $13.72 | 1,511 | $58.22 M |
| 09/23/2024 | $13.74 | $13.74 (0%) | $13.74 | $13.74 | 700 | $53.46 M |
| 09/20/2024 | $13.63 | $13.70 (0.51%) | $13.73 | $13.63 | 1,910 | $54.51 M |
| 09/19/2024 | $14.00 | $13.73 (-1.93%) | $14.18 | $13.50 | 12,100 | $57.16 M |
| 09/18/2024 | $14.07 | $13.91 (-1.14%) | $14.11 | $13.50 | 6,300 | $56.10 M |
| 09/17/2024 | $13.98 | $14.00 (0.14%) | $14.00 | $13.86 | 4,500 | $55.04 M |
| 09/16/2024 | $13.84 | $14.00 (1.16%) | $14.14 | $13.76 | 4,014 | $54.51 M |
| 09/13/2024 | $14.00 | $14.00 (0%) | $14.20 | $13.63 | 8,300 | $56.63 M |
| 09/12/2024 | $14.00 | $14.01 (0.07%) | $14.15 | $13.93 | 1,400 | $53.99 M |
| 09/11/2024 | $14.01 | $13.80 (-1.5%) | $14.01 | $13.65 | 4,800 | $55.04 M |
| 09/10/2024 | $14.10 | $14.08 (-0.14%) | $14.10 | $13.85 | 1,943 | $52.93 M |
| 09/09/2024 | $13.75 | $13.90 (1.09%) | $14.10 | $13.75 | 3,212 | $53.99 M |
| 09/06/2024 | $13.87 | $14.00 (0.94%) | $14.09 | $13.87 | 2,611 | $56.10 M |
| 09/05/2024 | $13.98 | $14.25 (1.93%) | $14.25 | $13.98 | 3,300 | $53.99 M |
| 09/04/2024 | $13.80 | $14.07 (1.96%) | $14.07 | $13.80 | 1,200 | $55.04 M |
| 09/03/2024 | $14.05 | $13.95 (-0.71%) | $14.41 | $13.83 | 11,300 | $58.75 M |
| 08/30/2024 | $13.20 | $14.10 (6.82%) | $14.25 | $12.99 | 26,409 | $59.81 M |
| 08/29/2024 | $13.50 | $13.20 (-2.22%) | $13.51 | $13.06 | 5,017 | $59.28 M |
| 08/28/2024 | $13.70 | $13.50 (-1.46%) | $13.72 | $13.50 | 3,900 | $58.75 M |
| 08/27/2024 | $13.54 | $13.70 (1.18%) | $13.70 | $13.54 | 1,918 | $59.28 M |
| 08/26/2024 | $13.68 | $13.84 (1.17%) | $14.01 | $13.50 | 3,241 | $61.92 M |
| 08/23/2024 | $13.95 | $14.05 (0.72%) | $14.05 | $13.83 | 9,001 | $65.10 M |
| 08/22/2024 | $12.74 | $14.00 (9.89%) | $14.00 | $12.74 | 4,600 | $64.04 M |
| 08/21/2024 | $13.97 | $14.14 (1.22%) | $14.15 | $13.80 | 18,233 | $67.75 M |
| 08/20/2024 | $14.00 | $13.98 (-0.14%) | $14.01 | $13.81 | 5,304 | $64.57 M |
| 08/19/2024 | $13.75 | $13.99 (1.75%) | $14.05 | $13.70 | 12,300 | $61.40 M |
| 08/16/2024 | $13.73 | $13.78 (0.36%) | $13.78 | $13.34 | 10,300 | $56.63 M |
| 08/15/2024 | $14.18 | $13.90 (-1.97%) | $14.28 | $13.51 | 31,245 | $56.63 M |
| 08/14/2024 | $14.45 | $14.25 (-1.38%) | $14.45 | $13.84 | 9,300 | $56.63 M |
| 08/13/2024 | $14.29 | $14.52 (1.61%) | $14.52 | $13.36 | 5,200 | $57.16 M |
| 08/12/2024 | $13.97 | $13.44 (-3.79%) | $14.00 | $13.40 | 3,449 | $56.10 M |
| 08/09/2024 | $12.92 | $13.32 (3.1%) | $13.57 | $12.92 | 5,624 | $58.75 M |
| 08/08/2024 | $12.67 | $13.40 (5.76%) | $13.68 | $12.67 | 10,202 | $60.34 M |
| 08/07/2024 | $14.00 | $13.60 (-2.86%) | $14.00 | $13.45 | 643 | $57.69 M |
| 08/06/2024 | $12.25 | $13.50 (10.2%) | $13.91 | $12.15 | 19,200 | $60.34 M |
| 08/05/2024 | $12.39 | $12.75 (2.91%) | $13.43 | $12.00 | 20,737 | $57.66 M |
| 08/02/2024 | $13.66 | $13.40 (-1.9%) | $14.78 | $13.20 | 6,709 | $58.27 M |
| 08/01/2024 | $13.76 | $13.41 (-2.54%) | $13.88 | $12.96 | 3,500 | $64.56 M |
| 07/31/2024 | $13.40 | $13.78 (2.84%) | $13.90 | $13.30 | 5,900 | $63.51 M |
| 07/30/2024 | $13.29 | $13.18 (-0.83%) | $13.77 | $12.98 | 2,646 | $65.09 M |
| 07/29/2024 | $12.97 | $13.11 (1.08%) | $13.11 | $12.97 | 600 | $67.71 M |
| 07/26/2024 | $13.15 | $13.45 (2.28%) | $13.45 | $12.99 | 5,000 | $67.71 M |
| 07/25/2024 | $13.61 | $13.13 (-3.53%) | $14.59 | $12.17 | 27,700 | $62.46 M |
| 07/24/2024 | $13.34 | $13.25 (-0.67%) | $13.43 | $12.80 | 6,300 | $64.56 M |
| 07/23/2024 | $13.43 | $13.44 (0.07%) | $13.48 | $13.43 | 3,400 | $68.24 M |
| 07/22/2024 | $12.83 | $13.30 (3.66%) | $13.53 | $12.60 | 8,000 | $68.24 M |
| 07/19/2024 | $12.80 | $12.60 (-1.56%) | $12.80 | $12.50 | 5,900 | $65.61 M |
| 07/18/2024 | $13.23 | $12.76 (-3.55%) | $13.23 | $12.52 | 3,305 | $64.56 M |
| 07/17/2024 | $12.00 | $12.75 (6.25%) | $12.75 | $12.00 | 6,522 | $68.24 M |
| 07/16/2024 | $12.31 | $12.33 (0.16%) | $12.38 | $12.20 | 3,703 | $75.06 M |
| 07/15/2024 | $12.22 | $11.94 (-2.29%) | $12.25 | $11.80 | 6,842 | $68.24 M |
| 07/12/2024 | $12.19 | $11.93 (-2.13%) | $12.19 | $11.56 | 4,630 | $72.44 M |
| 07/11/2024 | $11.93 | $11.88 (-0.42%) | $12.00 | $11.71 | 11,000 | $74.54 M |
| 07/10/2024 | $11.56 | $11.99 (3.72%) | $12.12 | $11.25 | 16,300 | $65.09 M |
| 07/09/2024 | $10.56 | $11.09 (5.02%) | $11.45 | $10.56 | 16,140 | $69.29 M |
| 07/08/2024 | $10.92 | $10.90 (-0.18%) | $11.45 | $10.77 | 18,705 | $70.86 M |