FOSL - Fossil Group, Inc.
5.43
-0.180 -3.315%
Share volume: 460,199
Last Updated: 04-21-2026
Consumer Goods/Watches, Clocks And Parts:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.61
-0.18
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $5.60 | $5.60 | $5.64 | $5.64 | $5.39 | $5.39 | $5.43 | $5.43 | 460,199 | $460,199.00 |
| 04-20-2026 | $5.60 | $5.60 | $5.73 | $5.73 | $5.50 | $5.50 | $5.61 | $5.61 | 735,198 | $735,198.00 |
| 04-17-2026 | $5.65 | $5.65 | $5.75 | $5.75 | $5.55 | $5.55 | $5.60 | $5.60 | 694,676 | $694,676.00 |
| 04-16-2026 | $5.48 | $5.48 | $5.73 | $5.73 | $5.36 | $5.36 | $5.56 | $5.56 | 740,488 | $740,488.00 |
| 04-15-2026 | $5.33 | $5.33 | $5.49 | $5.49 | $5.31 | $5.31 | $5.48 | $5.48 | 955,534 | $955,534.00 |
| 04-14-2026 | $5.20 | $5.20 | $5.36 | $5.36 | $5.17 | $5.17 | $5.34 | $5.34 | 611,993 | $611,993.00 |
| 04-13-2026 | $5.11 | $5.11 | $5.21 | $5.21 | $5.03 | $5.03 | $5.17 | $5.17 | 530,368 | $530,368.00 |
| 04-10-2026 | $5.32 | $5.32 | $5.36 | $5.36 | $5.11 | $5.11 | $5.14 | $5.14 | 569,504 | $569,504.00 |
| 04-09-2026 | $5.20 | $5.20 | $5.40 | $5.40 | $5.20 | $5.20 | $5.30 | $5.30 | 753,160 | $753,160.00 |
| 04-08-2026 | $4.99 | $4.99 | $5.23 | $5.23 | $4.92 | $4.92 | $5.20 | $5.20 | 2,004,084 | $2,004,084.00 |