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

$17.95

$0.1 (0.56%)
Last update: 04:00 PM EST
Day's range
$17.8
Day's range
$17.99

5 DAY PERFORMANCE

+4.48%

1 MONTH PERFORMANCE

+8.13%

3 MONTH PERFORMANCE

+26.23%

6 MONTH PERFORMANCE

+23.79%

YEAR-TO-DATE PERFORMANCE

+25.17%

1 YEAR PERFORMANCE

+49.71%

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

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/10/2025 $17.95 $18.00 (0.28%) $18.00 $17.80 3.24 K $91.33 M
07/09/2025 $17.97 $17.85 (-0.67%) $18.02 $17.70 11.70 K $89.76 M
07/08/2025 $18.04 $17.97 (-0.39%) $18.05 $17.81 2.40 K $90.81 M
07/07/2025 $17.25 $18.05 (4.64%) $18.36 $17.20 13.20 K $83.46 M
07/03/2025 $17.18 $17.18 (0%) $17.18 $17.18 600 $85.56 M
07/02/2025 $16.34 $17.23 (5.45%) $17.23 $16.34 9.01 K $87.66 M
07/01/2025 $16.30 $17.10 (4.91%) $17.11 $16.30 13.74 K $82.94 M
06/30/2025 $17.45 $16.05 (-8.02%) $17.45 $16.01 60.40 K $77.69 M
06/27/2025 $17.20 $17.35 (0.87%) $17.35 $17.20 1.31 K $78.74 M
06/26/2025 $17.35 $17.35 (0%) $17.35 $17.35 13 $77.69 M
06/25/2025 $17.35 $17.35 (0%) $17.35 $17.35 414 $68.76 M
06/24/2025 $17.50 $17.39 (-0.63%) $17.50 $17.10 2.20 K $69.81 M
06/23/2025 $17.19 $17.33 (0.81%) $17.55 $16.99 5.71 K $68.24 M
06/20/2025 $17.19 $17.29 (0.58%) $17.29 $17.05 1.02 K $71.39 M
06/18/2025 $17.30 $16.90 (-2.31%) $17.43 $16.90 6.70 K $71.39 M
06/17/2025 $16.94 $17.06 (0.71%) $17.10 $16.94 1.60 K $68.76 M
06/16/2025 $16.93 $16.90 (-0.18%) $17.00 $16.90 536 $71.39 M
06/13/2025 $17.00 $17.00 (0%) $17.00 $16.70 800 $69.81 M
06/12/2025 $17.01 $16.99 (-0.12%) $17.12 $16.99 2.02 K $72.44 M
06/11/2025 $16.80 $17.43 (3.75%) $17.43 $16.41 2.80 K $71.39 M
06/10/2025 $16.64 $16.60 (-0.24%) $16.83 $16.60 2.00 K $74.01 M
06/09/2025 $16.37 $16.93 (3.42%) $16.94 $16.37 2.91 K $71.91 M
06/06/2025 $16.41 $16.58 (1.04%) $16.65 $16.41 1.13 K $76.64 M
06/05/2025 $16.60 $16.49 (-0.66%) $16.75 $16.49 2.10 K $76.11 M
06/04/2025 $16.68 $16.50 (-1.08%) $16.75 $16.48 2.02 K $80.31 M
06/03/2025 $16.21 $16.40 (1.17%) $16.41 $16.21 1.70 K $82.94 M
06/02/2025 $16.35 $16.12 (-1.41%) $16.47 $16.12 4.20 K $78.74 M
05/30/2025 $17.31 $15.88 (-8.26%) $17.31 $15.45 54.34 K $77.69 M
05/29/2025 $17.40 $17.30 (-0.57%) $17.43 $16.97 4.30 K $78.21 M
05/28/2025 $17.00 $17.20 (1.18%) $17.45 $16.58 6.04 K $80.84 M
05/27/2025 $17.49 $17.48 (-0.06%) $17.55 $17.11 4.60 K $83.99 M
05/23/2025 $16.13 $16.70 (3.53%) $16.97 $16.13 1.85 K $78.21 M
05/22/2025 $16.76 $16.50 (-1.55%) $16.80 $16.48 3.80 K $81.36 M
05/21/2025 $16.45 $16.50 (0.3%) $16.50 $16.39 3.30 K $78.74 M
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