Fossil Group, Inc. 7% Senior Notes due 2026 (FOSLL) Charts

$17.05

$0.05 (0.29%)
Last update: 04:00 PM EST
Day's range
$16.79
Day's range
$17.08

5 DAY PERFORMANCE

+6.84%

1 MONTH PERFORMANCE

+20.51%

3 MONTH PERFORMANCE

+19.15%

6 MONTH PERFORMANCE

+26.48%

YEAR-TO-DATE PERFORMANCE

+17.57%

1 YEAR PERFORMANCE

+59.21%

Fossil Group, Inc. 7% Senior Notes due 2026 Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/20/2025 $17.08 $16.86 (-1.29%) $17.08 $16.79 1.13 K $88.71 M
05/19/2025 $15.50 $17.00 (9.68%) $17.00 $15.50 5.93 K $86.61 M
05/16/2025 $15.87 $16.69 (5.17%) $16.70 $15.87 32.02 K $83.46 M
05/15/2025 $14.92 $15.78 (5.76%) $16.30 $14.42 29.83 K $76.64 M
05/14/2025 $14.65 $14.50 (-1.02%) $14.96 $14.45 1.62 K $66.14 M
05/13/2025 $14.02 $14.27 (1.78%) $15.22 $14.02 4.72 K $67.71 M
05/12/2025 $13.92 $14.39 (3.38%) $14.94 $13.92 3.00 K $68.76 M
05/09/2025 $14.02 $13.99 (-0.21%) $14.74 $13.50 6.93 K $69.69 M
05/08/2025 $14.80 $14.68 (-0.81%) $15.05 $14.34 2.84 K $66.50 M
05/07/2025 $15.02 $14.77 (-1.66%) $15.03 $14.69 1.90 K $66.50 M
05/06/2025 $14.60 $14.84 (1.64%) $15.11 $14.50 5.41 K $61.71 M
05/05/2025 $14.79 $14.69 (-0.68%) $14.90 $14.51 2.90 K $62.78 M
05/02/2025 $14.85 $14.89 (0.27%) $15.02 $14.58 6.30 K $57.99 M
05/01/2025 $14.57 $14.69 (0.82%) $14.82 $14.36 1.82 K $56.39 M
04/30/2025 $14.41 $14.43 (0.14%) $14.43 $14.20 4.00 K $53.73 M
04/29/2025 $14.00 $14.43 (3.07%) $14.43 $13.97 10.83 K $53.73 M
04/28/2025 $13.95 $14.20 (1.79%) $14.21 $13.80 2.53 K $51.07 M
04/25/2025 $14.01 $13.99 (-0.14%) $14.03 $13.85 4.00 K $48.14 M
04/24/2025 $14.25 $14.00 (-1.75%) $14.27 $14.00 2.80 K $48.24 M
04/23/2025 $13.62 $13.53 (-0.66%) $13.75 $13.46 4.64 K $49.26 M
04/22/2025 $13.61 $13.45 (-1.18%) $13.77 $13.45 5.40 K $47.68 M
04/21/2025 $13.99 $13.70 (-2.07%) $13.99 $13.61 4.50 K $48.41 M
04/17/2025 $14.50 $13.99 (-3.52%) $14.50 $13.88 3.02 K $49.25 M
04/16/2025 $13.83 $13.99 (1.16%) $14.14 $13.76 2.40 K $48.94 M
04/15/2025 $14.01 $13.83 (-1.28%) $14.41 $13.83 4.10 K $51.34 M
04/14/2025 $14.04 $13.86 (-1.28%) $14.04 $13.55 1.92 K $50.56 M
04/11/2025 $13.80 $14.01 (1.52%) $14.05 $13.75 2.55 K $51.78 M
04/10/2025 $13.85 $14.22 (2.67%) $14.22 $12.70 12.40 K $52.31 M
04/09/2025 $13.46 $14.25 (5.87%) $14.50 $13.12 46.90 K $56.39 M
04/08/2025 $14.02 $13.52 (-3.57%) $15.42 $13.25 26.01 K $49.47 M
04/07/2025 $14.17 $13.67 (-3.53%) $14.88 $13.05 18.10 K $53.20 M
04/04/2025 $16.62 $14.99 (-9.81%) $16.62 $14.27 27.60 K $54.26 M
04/03/2025 $17.08 $16.89 (-1.11%) $17.25 $16.58 11.50 K $56.92 M
04/02/2025 $17.60 $17.31 (-1.65%) $17.60 $17.01 9.62 K $67.03 M
04/01/2025 $18.00 $17.56 (-2.44%) $18.00 $17.35 9.42 K $64.90 M
03/31/2025 $17.44 $18.00 (3.21%) $18.00 $16.50 33.03 K $61.18 M
03/28/2025 $15.74 $17.42 (10.67%) $17.42 $15.74 15.22 K $59.58 M
03/27/2025 $15.99 $16.22 (1.44%) $16.25 $15.79 14.50 K $61.71 M
03/26/2025 $16.52 $16.11 (-2.48%) $16.62 $15.84 5.23 K $62.78 M
03/25/2025 $16.68 $16.52 (-0.96%) $16.74 $16.50 5.30 K $64.37 M
03/24/2025 $16.72 $16.73 (0.06%) $16.75 $16.50 3.14 K $67.03 M
03/21/2025 $16.60 $16.55 (-0.3%) $16.60 $16.43 4.02 K $67.56 M
03/20/2025 $16.67 $16.73 (0.36%) $16.79 $16.40 5.00 K $68.10 M
03/19/2025 $16.03 $16.79 (4.74%) $16.80 $16.01 12.73 K $72.35 M
03/18/2025 $15.98 $16.00 (0.13%) $16.28 $15.90 8.20 K $69.69 M
03/17/2025 $15.34 $15.91 (3.72%) $16.20 $15.34 31.90 K $76.08 M
03/14/2025 $14.98 $15.35 (2.47%) $15.49 $14.92 25.40 K $81.56 M
03/13/2025 $13.83 $14.75 (6.65%) $15.48 $13.83 35.20 K $86.85 M
03/12/2025 $13.77 $13.75 (-0.15%) $13.77 $13.70 531 $67.26 M
03/11/2025 $13.65 $13.78 (0.95%) $13.83 $13.63 4.74 K $67.79 M
03/10/2025 $13.83 $13.68 (-1.08%) $13.83 $13.57 2.40 K $66.73 M
03/07/2025 $13.93 $13.82 (-0.79%) $13.93 $13.60 6.60 K $73.42 M
03/06/2025 $13.80 $13.93 (0.94%) $13.98 $13.60 6.50 K $73.42 M
03/05/2025 $14.05 $13.98 (-0.5%) $14.05 $13.78 7.82 K $74.48 M
03/04/2025 $13.98 $14.00 (0.14%) $14.24 $13.93 19.52 K $71.82 M
03/03/2025 $14.35 $13.98 (-2.58%) $14.40 $13.98 13.60 K $72.88 M
02/28/2025 $14.50 $14.38 (-0.83%) $14.50 $14.35 11.40 K $80.86 M
02/27/2025 $14.36 $14.47 (0.77%) $14.49 $14.32 2.71 K $79.80 M
02/26/2025 $14.20 $14.55 (2.46%) $14.60 $14.15 21.80 K $78.74 M
02/25/2025 $14.25 $14.19 (-0.42%) $14.25 $14.00 8.01 K $75.54 M
02/24/2025 $14.20 $14.25 (0.35%) $14.25 $14.15 3.10 K $81.40 M
02/21/2025 $14.24 $14.19 (-0.35%) $14.25 $14.04 2.70 K $81.93 M
02/20/2025 $13.98 $14.15 (1.22%) $14.15 $13.95 5.70 K $86.72 M