NASDAQ:FOSL

Fossil Group Stock Price (Quote)

etoro logo Buy FOSL
*Your capital is at risk
$4.95
+0.0800 (+1.64%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $3.86 $5.43 Friday, 31st Jul 2026 FOSL stock ended at $4.95. This is 1.64% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 7.49% from a day low at $4.67 to a day high of $5.02.
90 days $3.71 $5.43
52 weeks $1.54 $5.75

Historical Fossil Group prices

Date Open High Low Close Volume
Jul 31, 2026 $4.80 $5.02 $4.67 $4.95 870 582
Jul 30, 2026 $4.74 $5.43 $4.53 $4.87 2 163 896
Jul 29, 2026 $4.47 $4.49 $4.20 $4.40 584 422
Jul 28, 2026 $4.28 $4.46 $4.21 $4.44 819 313
Jul 27, 2026 $4.07 $4.21 $4.03 $4.21 740 688
Jul 24, 2026 $3.90 $4.11 $3.88 $4.05 621 832
Jul 23, 2026 $4.09 $4.11 $3.95 $3.99 1 161 929
Jul 22, 2026 $4.19 $4.21 $4.10 $4.16 433 512
Jul 21, 2026 $4.10 $4.20 $4.05 $4.15 440 207
Jul 20, 2026 $4.16 $4.18 $4.05 $4.05 310 472
Jul 17, 2026 $4.13 $4.19 $4.04 $4.14 403 435
Jul 16, 2026 $4.00 $4.23 $4.00 $4.21 813 255
Jul 15, 2026 $4.05 $4.06 $3.86 $4.00 930 138
Jul 14, 2026 $4.15 $4.21 $4.03 $4.03 545 102
Jul 13, 2026 $4.16 $4.22 $4.08 $4.12 495 370
Jul 10, 2026 $4.05 $4.17 $4.05 $4.13 277 545
Jul 09, 2026 $4.07 $4.13 $4.05 $4.08 505 321
Jul 08, 2026 $4.09 $4.18 $4.01 $4.10 490 387
Jul 07, 2026 $4.13 $4.17 $4.05 $4.12 667 460
Jul 06, 2026 $4.25 $4.25 $4.10 $4.15 541 940
Jul 02, 2026 $4.28 $4.31 $4.11 $4.23 703 308
Jul 01, 2026 $4.13 $4.25 $4.11 $4.23 601 528
Jun 30, 2026 $4.26 $4.27 $4.06 $4.14 631 602
Jun 29, 2026 $4.38 $4.38 $4.21 $4.29 671 944
Jun 26, 2026 $4.18 $4.42 $4.17 $4.36 6 843 009

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FOSL stock historical prices to predict future price movements?
Trend Analysis: Examine the FOSL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FOSL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT FOSSIL GROUP
Fossil Group
Fossil Group, Inc., together with its subsidiaries, designs, develops, markets, and distributes consumer fashion accessories in the United States, Europe, Asia, and internationally. The company's products include traditional watches, smartwatches, jewelry, handbags, small leather goods, belts, and sunglasses. It also manufactures and distributes private label brands, as well as purchases and resells branded products in non-FOSSIL branded retail s...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE