Want to see FOSL full AI Analyst Report?
Fossil Group (FOSL) Historical Prices
434 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 7.00 | 7.00 | 6.55 | 6.69 | 6.69 | -1.76% | 453,775 | 0.58 |
| Nov 02, 2026 | 6.73 | 7.10 | 6.71 | 6.81 | 6.81 | +2.56% | 602,195 | 0.77 |
| Oct 30, 2026 | 6.77 | 6.96 | 6.53 | 6.64 | 6.64 | -3.07% | 579,741 | 0.73 |
| Oct 29, 2026 | 6.69 | 6.86 | 6.65 | 6.85 | 6.85 | +3.01% | 503,821 | 0.61 |
| Oct 28, 2026 | 6.64 | 6.82 | 6.59 | 6.65 | 6.65 | -0.15% | 433,467 | 0.52 |
| Oct 27, 2026 | 6.51 | 6.67 | 6.33 | 6.66 | 6.66 | +3.90% | 538,247 | 0.62 |
| Oct 26, 2026 | 6.60 | 6.64 | 6.34 | 6.41 | 6.41 | -2.88% | 504,527 | 0.58 |
| Oct 23, 2026 | 6.42 | 6.61 | 6.29 | 6.60 | 6.60 | +0.76% | 604,457 | 0.69 |
| Oct 22, 2026 | 6.65 | 6.84 | 6.46 | 6.55 | 6.55 | -2.96% | 706,144 | 0.81 |
| Oct 21, 2026 | 6.81 | 7.06 | 6.66 | 6.75 | 6.75 | -0.88% | 1,453,014 | 1.69 |
| Oct 20, 2026 | 6.81 | 6.84 | 6.61 | 6.81 | 6.81 | +0.89% | 513,959 | 0.59 |
| Oct 19, 2026 | 6.94 | 7.01 | 6.67 | 6.75 | 6.75 | -2.46% | 693,484 | 0.80 |
| Oct 16, 2026 | 6.92 | 7.24 | 6.84 | 6.92 | 6.92 | +0.58% | 798,216 | 0.93 |
| Oct 15, 2026 | 6.84 | 7.02 | 6.78 | 6.88 | 6.88 | -0.29% | 545,980 | 0.64 |
| Oct 14, 2026 | 7.01 | 7.20 | 6.78 | 6.90 | 6.90 | -3.50% | 579,728 | 0.68 |
| Oct 13, 2026 | 7.17 | 7.39 | 6.99 | 7.15 | 7.15 | +0.00% | 912,305 | 1.07 |
| Oct 12, 2026 | 7.15 | 7.29 | 7.01 | 7.15 | 7.15 | +0.00% | 609,002 | 0.71 |
| Oct 09, 2026 | 6.95 | 7.29 | 6.89 | 7.15 | 7.15 | +2.14% | 630,051 | 0.74 |
| Oct 08, 2026 | 7.01 | 7.14 | 6.91 | 7.00 | 7.00 | -1.13% | 588,811 | 0.69 |
| Oct 07, 2026 | 7.06 | 7.15 | 6.88 | 7.08 | 7.08 | +0.28% | 610,087 | 0.69 |
| Oct 06, 2026 | 7.17 | 7.30 | 7.04 | 7.06 | 7.06 | -2.22% | 691,513 | 0.79 |
| Oct 05, 2026 | 6.85 | 7.33 | 6.85 | 7.22 | 7.22 | +6.18% | 1,613,199 | 1.87 |
| Oct 02, 2026 | 6.95 | 7.06 | 6.45 | 6.80 | 6.80 | +0.00% | 1,110,691 | 1.30 |
| Oct 01, 2026 | 6.55 | 7.00 | 6.30 | 6.80 | 6.80 | +3.50% | 1,452,551 | 1.73 |
| Sep 30, 2026 | 6.21 | 6.72 | 6.18 | 6.57 | 6.57 | +6.66% | 1,414,979 | 1.73 |
| Sep 29, 2026 | 6.05 | 6.20 | 5.94 | 6.16 | 6.16 | +2.33% | 477,492 | 0.58 |
| Sep 28, 2026 | 6.05 | 6.20 | 5.96 | 6.02 | 6.02 | -2.90% | 426,203 | 0.52 |
| Sep 25, 2026 | 6.07 | 6.25 | 5.89 | 6.20 | 6.20 | +5.98% | 641,033 | 0.78 |
| Sep 24, 2026 | 6.15 | 6.28 | 5.72 | 5.85 | 5.85 | -5.19% | 850,143 | 1.03 |
| Sep 23, 2026 | 6.36 | 6.38 | 6.15 | 6.17 | 6.17 | -3.74% | 487,525 | 0.53 |
| Sep 22, 2026 | 5.92 | 6.50 | 5.92 | 6.41 | 6.41 | +9.39% | 1,188,784 | 1.29 |
| Sep 21, 2026 | 5.50 | 5.87 | 5.50 | 5.86 | 5.86 | +7.13% | 717,277 | 0.78 |
| Sep 18, 2026 | 5.63 | 5.63 | 5.39 | 5.47 | 5.47 | -2.84% | 1,367,767 | 1.51 |
| Sep 17, 2026 | 5.46 | 5.81 | 5.46 | 5.63 | 5.63 | +5.83% | 876,970 | 0.97 |
| Sep 16, 2026 | 5.10 | 5.35 | 5.05 | 5.32 | 5.32 | +5.56% | 613,482 | 0.68 |
| Sep 15, 2026 | 4.94 | 5.06 | 4.85 | 5.04 | 5.04 | +1.41% | 343,561 | 0.38 |
| Sep 14, 2026 | 4.64 | 5.01 | 4.57 | 4.97 | 4.97 | +5.07% | 471,962 | 0.51 |
| Sep 11, 2026 | 4.56 | 4.89 | 4.54 | 4.73 | 4.73 | +5.35% | 725,464 | 0.79 |
| Sep 10, 2026 | 4.96 | 4.99 | 4.33 | 4.49 | 4.49 | -7.61% | 1,935,755 | 2.15 |
| Sep 09, 2026 | 5.05 | 5.10 | 4.85 | 4.86 | 4.86 | -4.89% | 592,158 | 0.65 |
| Sep 08, 2026 | 5.15 | 5.17 | 5.01 | 5.11 | 5.11 | -0.78% | 480,281 | 0.53 |
| Sep 07, 2026 | 5.06 | 5.30 | 5.06 | 5.15 | 5.15 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.06 | 5.30 | 5.06 | 5.15 | 5.15 | +0.39% | 387,672 | 0.42 |
| Sep 03, 2026 | 5.14 | 5.18 | 5.02 | 5.13 | 5.13 | +1.79% | 487,580 | 0.53 |
| Sep 02, 2026 | 4.91 | 5.16 | 4.89 | 5.04 | 5.04 | +3.28% | 474,058 | 0.52 |
| Sep 01, 2026 | 4.86 | 5.01 | 4.79 | 4.88 | 4.88 | -1.81% | 953,230 | 1.04 |
| Aug 31, 2026 | 5.26 | 5.32 | 4.96 | 4.97 | 4.97 | -7.10% | 1,087,877 | 1.20 |
| Aug 28, 2026 | 5.40 | 5.41 | 5.21 | 5.35 | 5.35 | -0.56% | 417,894 | 0.46 |
| Aug 27, 2026 | 5.40 | 5.51 | 5.34 | 5.38 | 5.38 | -0.74% | 768,017 | 0.85 |
| Aug 26, 2026 | 5.43 | 5.50 | 5.35 | 5.42 | 5.42 | -0.73% | 587,446 | 0.64 |
