FOSL - Fossil Group, Inc.
4.34
-0.140 -3.226%
Share volume: 466,210
Last Updated: 03-05-2026
Consumer Goods/Watches, Clocks And Parts:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$4.48
-0.14
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $4.41 | $4.41 | $4.43 | $4.43 | $4.22 | $4.22 | $4.34 | $4.34 | 466,210 | $466,210.00 |
| 03-04-2026 | $4.36 | $4.36 | $4.67 | $4.67 | $4.36 | $4.36 | $4.48 | $4.48 | 602,954 | $602,954.00 |
| 03-03-2026 | $4.33 | $4.33 | $4.43 | $4.43 | $4.15 | $4.15 | $4.30 | $4.30 | 672,270 | $672,270.00 |
| 03-02-2026 | $4.46 | $4.46 | $4.64 | $4.64 | $4.37 | $4.37 | $4.51 | $4.51 | 636,858 | $636,858.00 |
| 02-27-2026 | $4.75 | $4.75 | $4.80 | $4.80 | $4.44 | $4.44 | $4.68 | $4.68 | 576,329 | $576,329.00 |
| 02-26-2026 | $4.82 | $4.82 | $4.96 | $4.96 | $4.66 | $4.66 | $4.80 | $4.80 | 473,265 | $473,265.00 |
| 02-25-2026 | $4.92 | $4.92 | $5.00 | $5.00 | $4.74 | $4.74 | $4.84 | $4.84 | 601,409 | $601,409.00 |
| 02-24-2026 | $4.73 | $4.73 | $4.90 | $4.90 | $4.64 | $4.64 | $4.88 | $4.88 | 600,594 | $600,594.00 |
| 02-23-2026 | $4.62 | $4.62 | $4.79 | $4.79 | $4.51 | $4.51 | $4.77 | $4.77 | 607,709 | $607,709.00 |
| 02-20-2026 | $4.44 | $4.44 | $4.81 | $4.81 | $4.33 | $4.33 | $4.67 | $4.67 | 1,838,372 | $1,838,372.00 |