1.315
price up icon2.73%   0.035
after-market After Hours: 1.26 -0.055 -4.18%
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 November 04, 2024, is $1.315.
  • 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 75.33% to $1.315 now.
  • The 52-week high stock price for FOSL is $1.83, representing a 39.16% increase from the current share price, occurred on November 06, 2023.
  • The 52-week low stock price for FOSL is $0.75, indicating a -42.97% decrease from the current share price, occurred on April 30, 2024.
  • The closing price of Fossil Group Inc (FOSL) stock in the beginning of 2023 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
Nov 04, 2024 $1.37 $1.28 $0.09 889,958.0 +2.73%
Nov 01, 2024 $1.32 $1.21 $0.11 659,204.0 +0.79%
Oct 31, 2024 $1.29 $1.22 $0.07 337,881.0 +0.00%
Oct 30, 2024 $1.28 $1.14 $0.142 322,203.0 +8.55%
Oct 29, 2024 $1.19 $1.09 $0.095 471,010.0 +5.41%
Oct 28, 2024 $1.16 $1.10 $0.06 246,874.0 -1.77%
Oct 25, 2024 $1.14 $1.10 $0.0398 116,720.0 +0.89%
Oct 24, 2024 $1.15 $1.11 $0.04 366,543.0 -0.88%
Oct 23, 2024 $1.18 $1.12 $0.055 140,782.0 -1.74%
Oct 22, 2024 $1.16 $1.13 $0.03 101,581.0 -0.86%
Oct 21, 2024 $1.16 $1.14 $0.0201 96,372.0 +0.87%
Oct 18, 2024 $1.20 $1.15 $0.05 121,771.0 -4.17%
Oct 17, 2024 $1.22 $1.18 $0.04 105,899.0 -0.83%
Oct 16, 2024 $1.25 $1.19 $0.065 242,778.0 +0.83%
Oct 15, 2024 $1.23 $1.16 $0.07 160,938.0 +2.56%
Oct 14, 2024 $1.19 $1.13 $0.06 128,128.0 -1.68%
Oct 11, 2024 $1.21 $1.14 $0.07 223,488.0 +1.71%
Oct 10, 2024 $1.19 $1.12 $0.07 237,586.0 -1.68%
Oct 09, 2024 $1.28 $1.15 $0.135 234,558.0 -6.30%
Oct 08, 2024 $1.31 $1.22 $0.09 213,562.0 -1.55%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $1.37 $1.21 $0.16 2,439,120.0 +3.54%
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%

Fossil Group Inc Stock (FOSL) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $4.96 $3.79 $1.17 11,255,702.0 -9.64%
Nov, 2022 $5.44 $3.31 $2.13 18,579,422.0 +12.24%
Oct, 2022 $4.31 $3.25 $1.06 12,205,436.0 +24.27%
Sep, 2022 $4.54 $3.27 $1.27 38,561,321.0 -19.15%
Aug, 2022 $7.18 $4.21 $2.96 13,898,581.0 -29.85%
Jul, 2022 $6.86 $4.82 $2.04 8,141,662.0 +16.63%
Jun, 2022 $7.55 $5.10 $2.45 12,633,792.0 -29.56%
May, 2022 $10.46 $6.24 $4.22 16,410,621.0 -25.71%
Apr, 2022 $11.20 $9.01 $2.19 12,874,425.0 +2.49%
Mar, 2022 $14.58 $7.83 $6.75 35,219,940.0 -28.70%
Feb, 2022 $14.46 $10.75 $3.71 14,392,711.0 +21.91%
Jan, 2022 $11.24 $9.38 $1.86 10,586,766.0 +7.77%
footwear_accessories DBI
$5.12
price up icon 0.79%
$33.82
price up icon 0.18%
footwear_accessories WWW
$15.58
price up icon 1.43%
$44.89
price up icon 0.31%
$106.29
price up icon 0.08%
$46.14
price up icon 0.65%
Cap:     |  Volume (24h):