NASDAQ:FOSL | Historical Stock Price | Fossil Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-04-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.80$2.26$6.39$18.10$51.22$144.971993-04-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$70.48$70.48503,700——
2010-12-30$71.89$71.89477,000——
2010-12-29$70.56$70.56308,000——
2010-12-28$71.50$71.50277,300——
2010-12-27$71.28$71.28543,600——
2010-12-23$72.53$72.53420,200——
2010-12-22$71.89$71.89509,300——
2010-12-21$73.03$73.03550,600——
2010-12-20$71.87$71.87637,200——
2010-12-17$71.32$71.32919,700——
2010-12-16$71.51$71.51605,700——
2010-12-15$71.36$71.36625,300——
2010-12-14$72.79$72.79341,700——
2010-12-13$73.19$73.19529,300——
2010-12-10$73.42$73.42491,600——
2010-12-09$73.33$73.33513,400——
2010-12-08$72.21$72.21566,500——
2010-12-07$72.55$72.55857,500——
2010-12-06$72.90$72.90600,700——
2010-12-03$72.26$72.26578,800——
2010-12-02$72.78$72.782,011,100——
2010-12-01$68.25$68.25782,800——
2010-11-30$67.65$67.651,976,400——
2010-11-29$67.76$67.76738,200——
2010-11-26$68.65$68.65345,000——
2010-11-24$68.89$68.89707,600——
2010-11-23$67.27$67.27755,100——
2010-11-22$68.73$68.73954,900——
2010-11-19$68.45$68.45841,400——
2010-11-18$69.03$69.03703,400——
2010-11-17$66.82$66.82615,800——
2010-11-16$65.86$65.861,066,900——
2010-11-15$67.99$67.99824,200——
2010-11-12$67.74$67.74902,300——
2010-11-11$68.91$68.911,025,300——
2010-11-10$69.70$69.701,190,400——
2010-11-09$67.85$67.852,214,800——
2010-11-08$63.97$63.971,566,500——
2010-11-05$62.22$62.22504,100——
2010-11-04$61.25$61.251,040,200——
2010-11-03$60.22$60.22771,600——
2010-11-02$60.17$60.171,245,900——
2010-11-01$59.26$59.26827,100——
2010-10-29$58.99$58.99561,000——
2010-10-28$59.36$59.36791,100——
2010-10-27$58.51$58.51577,500——
2010-10-26$57.94$57.94694,700——
2010-10-25$57.30$57.30539,300——
2010-10-22$56.58$56.58529,200——
2010-10-21$55.63$55.63907,900——
2010-10-20$53.97$53.97464,300——
2010-10-19$53.43$53.43566,200——
2010-10-18$53.81$53.81281,800——
2010-10-15$53.90$53.90566,200——
2010-10-14$54.33$54.33833,500——
2010-10-13$53.06$53.061,042,700——
2010-10-12$54.57$54.57637,400——
2010-10-11$55.03$55.03380,500——
2010-10-08$54.54$54.54471,700——
2010-10-07$54.68$54.68937,600——
2010-10-06$52.97$52.97578,200——
2010-10-05$54.14$54.141,061,400——
2010-10-04$52.75$52.75476,600——
2010-10-01$53.07$53.07488,700——
2010-09-30$53.79$53.791,062,400——
2010-09-29$52.89$52.891,622,000——
2010-09-28$54.59$54.59765,700——
2010-09-27$53.13$53.13452,300——
2010-09-24$53.03$53.03509,300——
2010-09-23$51.24$51.24565,200——
2010-09-22$51.31$51.31393,200——
2010-09-21$51.84$51.841,069,700——
2010-09-20$52.43$52.43632,600——
2010-09-17$51.58$51.581,173,800——
2010-09-16$51.88$51.88510,000——
2010-09-15$51.83$51.83415,500——
2010-09-14$51.49$51.49788,700——
2010-09-13$51.00$51.00645,900——
2010-09-10$50.39$50.39519,100——
2010-09-09$50.85$50.85731,300——
2010-09-08$50.12$50.12540,400——
2010-09-07$49.43$49.43688,600——
2010-09-03$50.20$50.20654,900——
2010-09-02$49.91$49.911,142,400——
2010-09-01$48.80$48.80884,000——
2010-08-31$47.49$47.491,339,900——
2010-08-30$47.95$47.952,002,400——
2010-08-27$46.01$46.011,064,200——
2010-08-26$44.85$44.85845,500——
2010-08-25$44.71$44.71831,400——
2010-08-24$44.38$44.38864,200——
2010-08-23$44.36$44.36731,300——
2010-08-20$44.15$44.15489,400——
2010-08-19$44.14$44.14791,700——
2010-08-18$45.00$45.00626,400——
2010-08-17$44.50$44.50759,200——
2010-08-16$43.83$43.83631,600——
2010-08-13$43.70$43.70543,000——
2010-08-12$44.18$44.18916,300——
2010-08-11$44.18$44.18714,300——
2010-08-10$45.84$45.842,847,400——
2010-08-09$42.47$42.471,266,700——
2010-08-06$41.60$41.60448,700——
2010-08-05$41.45$41.45938,900——
2010-08-04$40.92$40.92292,300——
2010-08-03$39.41$39.41417,700——
2010-08-02$40.31$40.31634,600——
2010-07-30$39.60$39.60630,400——
2010-07-29$39.65$39.65462,000——
2010-07-28$39.43$39.43482,500——
2010-07-27$40.63$40.63791,200——
2010-07-26$40.81$40.81675,500——
2010-07-23$40.16$40.161,013,900——
2010-07-22$39.18$39.18673,700——
2010-07-21$37.32$37.32438,600——
2010-07-20$38.46$38.46349,800——
2010-07-19$37.08$37.08479,500——
2010-07-16$37.07$37.07259,400——
2010-07-15$38.84$38.84748,300——
2010-07-14$38.38$38.38514,700——
2010-07-13$38.68$38.68338,900——
2010-07-12$37.66$37.66293,100——
2010-07-09$38.39$38.39496,500——
2010-07-08$37.83$37.83658,600——
2010-07-07$37.57$37.57634,200——
2010-07-06$35.88$35.88955,500——
2010-07-02$35.92$35.921,005,500——
2010-07-01$35.79$35.791,435,200——
2010-06-30$34.70$34.70648,300——
2010-06-29$34.72$34.72928,500——
2010-06-28$36.23$36.231,048,300——
2010-06-25$36.56$36.566,024,400——
2010-06-24$36.69$36.691,159,000——
2010-06-23$39.11$39.11599,400——
2010-06-22$39.40$39.401,291,200——
2010-06-21$40.11$40.11773,800——
2010-06-18$40.52$40.52635,900——
2010-06-17$40.30$40.30561,500——
2010-06-16$39.98$39.98701,900——
2010-06-15$40.44$40.44661,400——
2010-06-14$39.33$39.33522,900——
2010-06-11$38.93$38.93961,300——
2010-06-10$38.54$38.541,212,900——
2010-06-09$36.55$36.551,015,300——
2010-06-08$35.42$35.421,023,600——
2010-06-07$34.77$34.77597,300——
2010-06-04$36.31$36.31917,800——
2010-06-03$39.05$39.05906,600——
2010-06-02$37.52$37.52697,100——
2010-06-01$36.23$36.23430,600——
2010-05-28$37.50$37.50904,800——
2010-05-27$38.64$38.64738,600——
2010-05-26$36.27$36.271,040,400——
2010-05-25$35.65$35.651,009,200——
2010-05-24$35.86$35.86455,900——
2010-05-21$36.18$36.181,347,900——
2010-05-20$36.34$36.342,050,800——
2010-05-19$37.82$37.821,368,800——
2010-05-18$39.05$39.051,790,700——
2010-05-17$39.53$39.53634,400——
2010-05-14$39.97$39.971,065,300——
2010-05-13$41.59$41.59658,300——
2010-05-12$41.88$41.88631,600——
2010-05-11$41.06$41.062,434,900——
2010-05-10$37.86$37.861,407,100——
2010-05-07$33.95$33.951,061,900——
2010-05-06$35.29$35.29965,400——
2010-05-05$37.44$37.44488,100——
2010-05-04$38.65$38.65445,100——
2010-05-03$40.46$40.46370,800——
2010-04-30$38.96$38.96515,800——
2010-04-29$40.63$40.63424,200——
2010-04-28$40.13$40.13699,900——
2010-04-27$41.77$41.77625,300——
2010-04-26$42.59$42.59499,600——
2010-04-23$42.91$42.91519,900——
2010-04-22$41.77$41.77371,600——
2010-04-21$40.88$40.88358,100——
2010-04-20$40.27$40.27418,700——
2010-04-19$39.85$39.85550,000——
2010-04-16$41.07$41.07569,200——
2010-04-15$41.20$41.20348,300——
2010-04-14$40.95$40.95510,900——
2010-04-13$40.76$40.76686,700——
2010-04-12$39.21$39.21321,500——
2010-04-09$38.92$38.92553,100——
2010-04-08$38.65$38.65755,900——
2010-04-07$39.21$39.21421,800——
2010-04-06$39.75$39.75323,800——
2010-04-05$39.60$39.60372,600——
2010-04-01$38.81$38.81374,300——
2010-03-31$37.74$37.74329,700——
2010-03-30$38.05$38.05215,400——
2010-03-29$38.26$38.26308,700——
2010-03-26$37.84$37.84315,600——
2010-03-25$37.39$37.39584,100——
2010-03-24$37.79$37.79694,500——
2010-03-23$39.22$39.22361,900——
2010-03-22$38.95$38.95384,400——
2010-03-19$38.36$38.36555,300——
2010-03-18$38.80$38.80243,400——
2010-03-17$38.89$38.89350,000——
2010-03-16$38.91$38.91237,700——
2010-03-15$38.78$38.78294,600——
2010-03-12$38.73$38.73246,600——
2010-03-11$38.93$38.93316,400——
2010-03-10$38.80$38.80542,100——
2010-03-09$39.30$39.30575,000——
2010-03-08$38.99$38.99370,000——
2010-03-05$38.73$38.73978,600——
2010-03-04$37.60$37.60623,200——
2010-03-03$37.66$37.66569,900——
2010-03-02$37.63$37.63705,500——
2010-03-01$37.06$37.06631,600——
2010-02-26$36.25$36.25350,400——
2010-02-25$36.34$36.34623,200——
2010-02-24$36.38$36.38304,900——
2010-02-23$36.21$36.21585,200——
2010-02-22$36.38$36.38424,400——
2010-02-19$36.69$36.69422,400——
2010-02-18$36.69$36.69467,300——
2010-02-17$36.82$36.82703,200——
2010-02-16$36.58$36.582,273,700——
2010-02-12$34.22$34.221,110,900——
2010-02-11$33.47$33.47376,200——
2010-02-10$32.74$32.74536,800——
2010-02-09$32.95$32.95527,900——
2010-02-08$32.38$32.38483,300——
2010-02-05$32.07$32.07376,300——
2010-02-04$32.17$32.17668,000——
2010-02-03$33.44$33.44392,700——
2010-02-02$33.62$33.62376,200——
2010-02-01$33.04$33.04282,500——
2010-01-29$32.65$32.65453,800——
2010-01-28$33.37$33.37391,100——
2010-01-27$34.20$34.20303,900——
2010-01-26$33.66$33.66354,400——
2010-01-25$33.85$33.85354,900——
2010-01-22$34.27$34.27437,200——
2010-01-21$35.30$35.30526,100——
2010-01-20$35.92$35.92640,300——
2010-01-19$35.96$35.96248,800——
2010-01-15$35.80$35.80595,200——
2010-01-14$35.85$35.85568,500——
2010-01-13$35.87$35.87410,700——
2010-01-12$35.92$35.92860,700——
2010-01-11$36.07$36.071,019,100——
2010-01-08$35.24$35.24490,900——
2010-01-07$34.75$34.75723,700——
2010-01-06$34.19$34.19522,700——
2010-01-05$33.97$33.97549,200——
2010-01-04$33.70$33.70542,800——