Get the Stockscreener App
4.31
0.69%
-0.03
Pre-market:
4.25
-0.06
-1.39%
Fossil Group Inc Stock (FOSL) Price History
The historical daily chart and data for Fossil Group Inc stock (FOSL), show that the latest closing stock price as of May 05, 2026, is $4.31.
- Fossil Group Inc all-time high stock price is $125.00, occurred on February 12, 2014.
- The lowest Fossil Group Inc stock price recorded was $0.75 on April 30, 2024. Since then, Fossil Group Inc's stock price has risen over 474.67% to $4.31 now.
- The 52-week high stock price for FOSL is $5.745, representing a 33.29% increase from the current share price, occurred on April 17, 2026.
- The 52-week low stock price for FOSL is $1.1201, indicating a -74.01% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Fossil Group Inc (FOSL) stock in the beginning of 2025 was $10.74. The stock closed the year at $4.31, a loss of over -59.87% for the year.
The table below shows more information about FOSL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $4.46 | $4.26 | $0.20 | 473,241.0 | -0.69% |
| May 04, 2026 | $4.54 | $4.29 | $0.255 | 561,507.0 | +0.46% |
| May 01, 2026 | $4.48 | $4.30 | $0.18 | 555,713.0 | -2.48% |
| Apr 30, 2026 | $4.48 | $4.33 | $0.15 | 484,075.0 | -0.23% |
| Apr 29, 2026 | $4.59 | $4.38 | $0.21 | 468,480.0 | -2.63% |
| Apr 28, 2026 | $4.63 | $4.28 | $0.35 | 574,755.0 | -1.51% |
| Apr 27, 2026 | $4.82 | $4.51 | $0.3079 | 623,402.0 | -2.32% |
| Apr 24, 2026 | $5.04 | $4.74 | $0.305 | 523,612.0 | -5.20% |
| Apr 23, 2026 | $5.33 | $4.97 | $0.36 | 765,951.0 | -5.84% |
| Apr 22, 2026 | $5.50 | $5.24 | $0.265 | 551,973.0 | -2.21% |
| Apr 21, 2026 | $5.63 | $5.39 | $0.245 | 460,199.0 | -3.21% |
| Apr 20, 2026 | $5.73 | $5.50 | $0.2349 | 729,601.0 | +0.18% |
| Apr 17, 2026 | $5.75 | $5.55 | $0.195 | 694,673.0 | +0.72% |
| Apr 16, 2026 | $5.73 | $5.36 | $0.3697 | 740,483.0 | +1.46% |
| Apr 15, 2026 | $5.49 | $5.31 | $0.172 | 955,519.0 | +2.62% |
| Apr 14, 2026 | $5.36 | $5.17 | $0.195 | 611,991.0 | +3.29% |
| Apr 13, 2026 | $5.21 | $5.03 | $0.18 | 530,368.0 | +0.58% |
| Apr 10, 2026 | $5.36 | $5.11 | $0.25 | 569,234.0 | -3.02% |
| Apr 09, 2026 | $5.40 | $5.20 | $0.20 | 753,150.0 | +1.92% |
| Apr 08, 2026 | $5.23 | $4.92 | $0.31 | 2,001,958.0 | +8.33% |
| Apr 07, 2026 | $4.90 | $4.63 | $0.2696 | 781,605.0 | -1.03% |
Fossil Group Inc Stock (FOSL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fossil Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FOSL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fossil Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fossil Group Inc Stock (FOSL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $4.54 | $4.26 | $0.285 | 2,063,702.0 | -2.71% |
| Apr, 2026 | $5.75 | $4.28 | $1.46 | 14,543,285.0 | +2.78% |
| Mar, 2026 | $4.99 | $3.77 | $1.22 | 19,549,412.0 | -7.91% |
| Feb, 2026 | $5.00 | $3.24 | $1.76 | 11,983,215.0 | +34.87% |
| Jan, 2026 | $4.49 | $3.38 | $1.11 | 11,214,362.0 | -7.71% |
Fossil Group Inc Stock (FOSL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.13 | $2.90 | $1.23 | 13,656,653.0 | +28.90% |
| Nov, 2025 | $3.20 | $1.70 | $1.50 | 21,663,340.0 | +44.71% |
| Oct, 2025 | $4.40 | $2.01 | $2.39 | 31,741,021.0 | -19.07% |
| Sep, 2025 | $3.44 | $2.56 | $0.88 | 10,364,416.0 | -16.01% |
| Aug, 2025 | $3.58 | $1.54 | $2.04 | 23,534,107.0 | +81.07% |
| Jul, 2025 | $1.89 | $1.52 | $0.37 | 4,353,527.0 | +14.19% |
| Jun, 2025 | $1.60 | $1.27 | $0.33 | 3,645,074.0 | +0.00% |
| May, 2025 | $1.73 | $0.9761 | $0.7539 | 8,736,925.0 | +46.53% |
| Apr, 2025 | $1.28 | $0.857 | $0.423 | 5,591,505.0 | -12.17% |
| Mar, 2025 | $1.74 | $1.06 | $0.68 | 10,593,250.0 | -24.34% |
| Feb, 2025 | $1.87 | $1.22 | $0.65 | 5,787,371.0 | -8.98% |
| Jan, 2025 | $2.03 | $1.61 | $0.42 | 7,652,453.0 | +0.00% |
Fossil Group Inc Stock (FOSL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.61 | $1.58 | $1.03 | 43,903,703.0 | +21.23% |
| Nov, 2024 | $1.55 | $1.00 | $0.5494 | 10,147,551.0 | +14.96% |
| Oct, 2024 | $1.32 | $1.09 | $0.225 | 5,386,257.0 | +8.55% |
| Sep, 2024 | $1.28 | $0.97 | $0.31 | 6,244,030.0 | +3.54% |
| Aug, 2024 | $1.30 | $1.00 | $0.30 | 6,651,568.0 | -6.61% |
| Jul, 2024 | $1.49 | $1.14 | $0.345 | 8,553,125.0 | -15.97% |
| Jun, 2024 | $1.74 | $1.15 | $0.59 | 17,016,133.0 | +20.00% |
| May, 2024 | $1.54 | $0.7625 | $0.7775 | 16,741,115.0 | +54.28% |
| Apr, 2024 | $1.08 | $0.75 | $0.33 | 10,022,947.0 | -23.75% |
| Mar, 2024 | $1.07 | $0.7803 | $0.2897 | 25,337,965.0 | -3.77% |
| Feb, 2024 | $1.25 | $1.02 | $0.23 | 9,322,995.0 | -8.62% |
| Jan, 2024 | $1.65 | $1.14 | $0.51 | 9,664,053.0 | -20.55% |
0.03%
5.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):