2.33
price down icon4.90%   -0.12
 
loading

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 October 10, 2025, is $2.33.
  • 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 210.67% to $2.33 now.
  • The 52-week high stock price for FOSL is $3.58, representing a 53.65% increase from the current share price, occurred on August 18, 2025.
  • The 52-week low stock price for FOSL is $0.857, indicating a -63.22% decrease from the current share price, occurred on April 22, 2025.
  • The closing price of Fossil Group Inc (FOSL) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Oct 10, 2025 $2.45 $2.31 $0.145 292,091.0 -4.90%
Oct 09, 2025 $2.46 $2.35 $0.105 310,481.0 -0.41%
Oct 08, 2025 $2.50 $2.33 $0.1653 609,647.0 -1.20%
Oct 07, 2025 $2.59 $2.49 $0.0958 400,260.0 -2.73%
Oct 06, 2025 $2.65 $2.55 $0.0963 301,820.0 -1.16%
Oct 03, 2025 $2.67 $2.56 $0.11 196,704.0 +0.39%
Oct 02, 2025 $2.58 $2.52 $0.065 207,651.0 +0.39%
Oct 01, 2025 $2.61 $2.46 $0.15 370,899.0 +0.00%
Sep 30, 2025 $2.75 $2.56 $0.1889 493,317.0 -5.51%
Sep 29, 2025 $2.77 $2.63 $0.14 263,482.0 +0.00%
Sep 26, 2025 $2.91 $2.65 $0.26 664,120.0 -5.56%
Sep 25, 2025 $2.97 $2.85 $0.1189 497,390.0 -2.70%
Sep 24, 2025 $3.09 $2.94 $0.1498 476,665.0 -1.66%
Sep 23, 2025 $3.14 $2.96 $0.1799 269,125.0 +1.35%
Sep 22, 2025 $3.08 $2.90 $0.182 437,152.0 -1.00%
Sep 19, 2025 $3.28 $3.00 $0.2799 822,468.0 -5.06%
Sep 18, 2025 $3.17 $3.01 $0.1645 361,278.0 +3.95%
Sep 17, 2025 $3.13 $3.01 $0.1191 206,916.0 -1.94%
Sep 16, 2025 $3.12 $2.96 $0.16 395,634.0 +2.65%
Sep 15, 2025 $3.16 $2.99 $0.168 309,906.0 -3.21%
Sep 12, 2025 $3.12 $2.99 $0.13 315,657.0 +0.65%
Sep 11, 2025 $3.10 $2.95 $0.15 573,082.0 +5.08%
Sep 10, 2025 $3.01 $2.90 $0.11 382,812.0 -0.34%

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 2025

Month High Low High - Low Volume % Change
Oct, 2025 $2.67 $2.31 $0.365 2,689,553.0 -9.34%
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%

Fossil Group Inc Stock (FOSL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.61 $1.07 $0.5399 18,676,460.0 +32.73%
Nov, 2023 $1.83 $1.08 $0.75 13,214,166.0 -29.49%
Oct, 2023 $2.04 $1.50 $0.54 8,251,122.0 -24.27%
Sep, 2023 $2.30 $1.90 $0.401 5,415,607.0 -2.83%
Aug, 2023 $2.77 $1.90 $0.87 10,300,693.0 -23.74%
Jul, 2023 $2.92 $2.50 $0.425 6,913,035.0 +8.17%
Jun, 2023 $2.60 $1.99 $0.61 12,912,448.0 +26.60%
May, 2023 $3.42 $1.89 $1.53 22,338,203.0 -39.58%
Apr, 2023 $3.65 $3.10 $0.55 8,592,943.0 +5.00%
Mar, 2023 $4.60 $2.96 $1.64 12,567,320.0 -26.10%
Feb, 2023 $6.08 $4.11 $1.97 8,188,335.0 -23.77%
Jan, 2023 $5.91 $4.31 $1.60 7,590,933.0 +31.79%
$26.96
price down icon 2.93%
$28.32
price down icon 1.56%
$21.06
price down icon 11.89%
footwear_accessories WWW
$24.82
price down icon 2.99%
$32.36
price down icon 4.72%
$76.98
price down icon 3.96%
Cap:     |  Volume (24h):