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 |