Fossil Group Inc (FOSL) Historical Stock Data
3.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FOSL is up 1.48% a day on average. There have been 16 days where Fossil Group Inc closed green and 14 days where FOSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 3.72 | 3.69 | ↓$0.03 (-0.81%) | 3.62 | 3.72 | 155.17K |
| 2025-12-23 | 3.63 | 3.72 | ↑$0.09 (2.48%) | 3.56 | 3.78 | 315.46K |
| 2025-12-22 | 3.71 | 3.65 | ↓$0.06 (-1.62%) | 3.58 | 3.85 | 401.78K |
| 2025-12-19 | 3.52 | 3.69 | ↑$0.17 (4.83%) | 3.46 | 3.74 | 885.13K |
| 2025-12-18 | 3.70 | 3.54 | ↓$0.16 (-4.32%) | 3.43 | 3.70 | 363.84K |
| 2025-12-17 | 3.46 | 3.66 | ↑$0.20 (5.78%) | 3.46 | 3.78 | 460.62K |
| 2025-12-16 | 3.68 | 3.46 | ↓$0.22 (-5.98%) | 3.34 | 3.74 | 629.89K |
| 2025-12-15 | 4.02 | 3.81 | ↓$0.21 (-5.22%) | 3.75 | 4.07 | 422.19K |
| 2025-12-12 | 3.85 | 3.90 | ↑$0.05 (1.30%) | 3.81 | 3.95 | 385.97K |
| 2025-12-11 | 3.85 | 3.84 | ↓$0.01 (-0.26%) | 3.79 | 3.96 | 435.05K |
| 2025-12-10 | 3.94 | 3.86 | ↓$0.08 (-2.03%) | 3.79 | 3.97 | 600.08K |
| 2025-12-09 | 3.75 | 3.99 | ↑$0.24 (6.40%) | 3.74 | 4.11 | 775.25K |
| 2025-12-08 | 3.80 | 3.75 | ↓$0.05 (-1.32%) | 3.61 | 3.80 | 599.69K |
| 2025-12-05 | 3.84 | 3.76 | ↓$0.08 (-2.08%) | 3.74 | 4.13 | 1.17M |
| 2025-12-04 | 3.73 | 3.59 | ↓$0.14 (-3.62%) | 3.53 | 3.75 | 535.74K |
| 2025-12-03 | 3.44 | 3.75 | ↑$0.31 (9.01%) | 3.43 | 3.75 | 1.09M |
| 2025-12-02 | 3.35 | 3.42 | ↑$0.07 (2.09%) | 3.27 | 3.61 | 1.38M |
| 2025-12-01 | 2.97 | 3.13 | ↑$0.16 (5.39%) | 2.90 | 3.42 | 1.52M |
| 2025-11-28 | 3.05 | 3.01 | ↓$0.04 (-1.31%) | 2.88 | 3.05 | 467.65K |
| 2025-11-26 | 2.92 | 3.05 | ↑$0.13 (4.45%) | 2.92 | 3.20 | 1.05M |
| 2025-11-25 | 2.68 | 2.95 | ↑$0.27 (10.07%) | 2.65 | 3.02 | 2.47M |
| 2025-11-24 | 2.36 | 2.51 | ↑$0.15 (6.36%) | 2.36 | 2.60 | 1.20M |
| 2025-11-21 | 2.20 | 2.41 | ↑$0.21 (9.55%) | 2.16 | 2.47 | 837.36K |
| 2025-11-20 | 2.27 | 2.21 | ↓$0.06 (-2.64%) | 2.18 | 2.65 | 3.51M |
| 2025-11-19 | 1.88 | 2.03 | ↑$0.15 (7.98%) | 1.80 | 2.04 | 671.68K |
| 2025-11-18 | 1.82 | 1.90 | ↑$0.08 (4.40%) | 1.70 | 1.90 | 1.33M |
| 2025-11-17 | 1.90 | 1.79 | ↓$0.11 (-5.79%) | 1.71 | 1.94 | 1.88M |
| 2025-11-14 | 1.80 | 1.91 | ↑$0.11 (5.83%) | 1.70 | 1.96 | 2.91M |
| 2025-11-13 | 2.29 | 2.10 | ↓$0.19 (-8.30%) | 2.08 | 2.32 | 1.18M |
| 2025-11-12 | 2.23 | 2.31 | ↑$0.09 (3.82%) | 2.10 | 2.32 | 873.53K |
Create an account or log in to view more rows.
$FOSL don’t be boring today beast
$FOSL Time to buy here
$FOSL This is how I feel everyday holding this gem.
$FOSL 5 minute looks sexy
$FOSL Holding Pattern
$FOSL Powell save me
$FOSL Buy now
$FOSL man this will be good in coming weeks
$FOSL Spike it!
$FOSL just bought a half position.