-
5 DAY PERFORMANCE
+0.45% -
1 MONTH PERFORMANCE
+1.88% -
3 MONTH PERFORMANCE
-3.70% -
6 MONTH PERFORMANCE
+36.53% -
YEAR-TO-DATE PERFORMANCE
-12.20% -
1 YEAR PERFORMANCE
+4.08%
Fossil Group, Inc. 7% Senior Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $13.43 | $13.53 (0.74%) | $13.53 | $13.43 | 732 | $62.24 M |
| 11/21/2024 | $13.63 | $13.38 (-1.83%) | $13.63 | $13.33 | 2,600 | $61.18 M |
| 11/20/2024 | $13.29 | $13.33 (0.3%) | $13.33 | $13.29 | 4,748 | $63.84 M |
| 11/19/2024 | $13.46 | $13.45 (-0.07%) | $13.70 | $13.28 | 5,200 | $63.31 M |
| 11/18/2024 | $13.76 | $13.47 (-2.11%) | $13.76 | $13.47 | 7,118 | $69.16 M |
| 11/15/2024 | $13.61 | $13.62 (0.07%) | $13.64 | $13.50 | 4,503 | $69.16 M |
| 11/14/2024 | $14.01 | $13.98 (-0.21%) | $14.04 | $13.95 | 4,100 | $69.69 M |
| 11/13/2024 | $13.75 | $13.70 (-0.36%) | $13.75 | $13.61 | 2,700 | $68.10 M |
| 11/12/2024 | $13.80 | $13.72 (-0.58%) | $13.92 | $13.72 | 7,000 | $64.37 M |
| 11/11/2024 | $13.75 | $13.75 (0%) | $14.10 | $13.75 | 8,338 | $67.03 M |
| 11/08/2024 | $13.80 | $13.75 (-0.36%) | $13.99 | $13.20 | 15,223 | $61.71 M |
| 11/07/2024 | $13.88 | $13.99 (0.79%) | $14.22 | $13.87 | 25,647 | $67.56 M |
| 11/06/2024 | $13.48 | $14.05 (4.23%) | $14.05 | $13.48 | 5,900 | $69.16 M |
| 11/05/2024 | $13.50 | $13.50 (0%) | $13.68 | $13.50 | 1,700 | $73.95 M |
| 11/04/2024 | $13.61 | $13.60 (-0.07%) | $13.91 | $13.51 | 10,600 | $69.86 M |
| 11/01/2024 | $13.80 | $13.61 (-1.38%) | $13.80 | $13.56 | 1,541 | $67.75 M |
| 10/31/2024 | $13.51 | $13.55 (0.3%) | $13.98 | $13.39 | 7,300 | $67.22 M |
| 10/30/2024 | $13.75 | $13.74 (-0.07%) | $13.85 | $13.74 | 600 | $67.22 M |
| 10/29/2024 | $13.74 | $13.67 (-0.51%) | $13.74 | $13.67 | 923 | $61.92 M |
| 10/28/2024 | $13.50 | $13.50 (0%) | $14.00 | $13.50 | 5,400 | $58.75 M |
| 10/25/2024 | $13.79 | $13.58 (-1.52%) | $13.89 | $13.40 | 11,300 | $59.81 M |
| 10/24/2024 | $13.28 | $13.46 (1.36%) | $13.47 | $12.62 | 7,000 | $59.28 M |
| 10/23/2024 | $13.99 | $13.28 (-5.08%) | $13.99 | $13.12 | 9,800 | $59.81 M |
| 10/22/2024 | $13.77 | $13.43 (-2.47%) | $14.00 | $13.25 | 15,300 | $60.87 M |
| 10/21/2024 | $13.98 | $13.77 (-1.5%) | $14.00 | $13.69 | 3,135 | $61.40 M |
| 10/18/2024 | $14.00 | $13.98 (-0.14%) | $14.10 | $13.98 | 5,737 | $60.87 M |
| 10/17/2024 | $14.00 | $13.93 (-0.5%) | $14.00 | $13.79 | 1,200 | $63.51 M |
| 10/16/2024 | $14.00 | $13.95 (-0.36%) | $14.00 | $13.90 | 2,200 | $64.04 M |
| 10/15/2024 | $13.91 | $13.91 (0%) | $14.05 | $13.91 | 2,902 | $63.51 M |
| 10/14/2024 | $14.34 | $13.92 (-2.93%) | $14.34 | $13.92 | 800 | $61.92 M |
| 10/11/2024 | $14.05 | $14.04 (-0.07%) | $14.05 | $13.57 | 2,400 | $62.98 M |
| 10/10/2024 | $13.80 | $14.10 (2.17%) | $14.10 | $13.56 | 4,114 | $61.92 M |
| 10/09/2024 | $13.81 | $13.83 (0.14%) | $13.96 | $13.81 | 1,900 | $62.98 M |
| 10/08/2024 | $14.00 | $13.82 (-1.29%) | $14.00 | $13.82 | 3,235 | $67.22 M |
| 10/07/2024 | $13.58 | $13.95 (2.72%) | $13.95 | $13.56 | 6,700 | $68.28 M |
| 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 |