NASDAQ:FOSL

Fossil Group Stock Price (Quote)

etoro logo Buy FOSL
*Your capital is at risk
$4.17
-0.120 (-2.80%)
At Close: Jun 22, 2026

Range Low Price High Price Comment
30 days $3.94 $4.59 Monday, 22nd Jun 2026 FOSL stock ended at $4.17. This is 2.80% less than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 6.21% from a day low at $4.11 to a day high of $4.36.
90 days $3.71 $5.75
52 weeks $1.27 $5.75

Historical Fossil Group prices

Date Open High Low Close Volume
Jun 22, 2026 $4.28 $4.36 $4.11 $4.17 611 078
Jun 18, 2026 $4.20 $4.30 $4.18 $4.29 592 939
Jun 17, 2026 $4.41 $4.54 $4.18 $4.18 649 848
Jun 16, 2026 $4.33 $4.51 $4.28 $4.41 1 083 189
Jun 15, 2026 $4.44 $4.44 $4.27 $4.29 778 211
Jun 12, 2026 $4.24 $4.50 $4.22 $4.39 512 043
Jun 11, 2026 $4.21 $4.28 $3.97 $4.18 829 592
Jun 10, 2026 $4.15 $4.33 $4.12 $4.20 544 933
Jun 09, 2026 $4.09 $4.29 $4.03 $4.18 674 871
Jun 08, 2026 $4.03 $4.10 $4.00 $4.04 493 212
Jun 05, 2026 $4.02 $4.09 $3.95 $3.96 544 453
Jun 04, 2026 $4.03 $4.17 $4.03 $4.07 503 713
Jun 03, 2026 $4.09 $4.15 $3.97 $4.01 494 847
Jun 02, 2026 $4.10 $4.27 $4.04 $4.15 835 207
Jun 01, 2026 $4.29 $4.45 $4.12 $4.13 656 203
May 29, 2026 $4.47 $4.59 $4.38 $4.38 416 508
May 28, 2026 $4.16 $4.54 $4.14 $4.50 777 530
May 27, 2026 $4.06 $4.36 $4.06 $4.20 905 465
May 26, 2026 $4.20 $4.25 $3.94 $4.06 606 376
May 22, 2026 $4.10 $4.33 $4.09 $4.16 676 330
May 21, 2026 $3.91 $4.12 $3.79 $4.08 884 364
May 20, 2026 $3.85 $3.98 $3.71 $3.95 1 199 332
May 19, 2026 $3.92 $4.04 $3.82 $3.88 668 192
May 18, 2026 $4.04 $4.20 $3.94 $4.06 1 354 781
May 15, 2026 $4.33 $4.37 $3.87 $4.06 1 439 668

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
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.29% Jun 10
PHM
$118.49
6.02% Jun 10
EAT
$140.46
17.09% Jun 05
E
ETD
$20.67
3.19% Jun 05

Top Fintech Company

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

Full report by FINDEXABLE