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 |