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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$79.36$79.36909,400——
2011-12-29$82.12$82.12839,100——
2011-12-28$82.62$82.62765,000——
2011-12-27$86.59$86.59518,000——
2011-12-23$85.90$85.90611,800——
2011-12-22$82.93$82.93931,800——
2011-12-21$83.71$83.711,007,400——
2011-12-20$82.97$82.971,155,200——
2011-12-19$80.51$80.511,048,700——
2011-12-16$80.94$80.942,977,800——
2011-12-15$81.81$81.811,053,800——
2011-12-14$81.53$81.531,205,900——
2011-12-13$82.05$82.051,214,600——
2011-12-12$84.19$84.191,002,500——
2011-12-09$86.36$86.36661,800——
2011-12-08$83.10$83.10791,200——
2011-12-07$85.88$85.88926,800——
2011-12-06$86.67$86.671,020,700——
2011-12-05$89.09$89.091,209,400——
2011-12-02$89.91$89.91789,100——
2011-12-01$88.58$88.58689,900——
2011-11-30$89.59$89.591,066,800——
2011-11-29$86.38$86.38893,400——
2011-11-28$87.26$87.261,043,100——
2011-11-25$81.26$81.26436,000——
2011-11-23$82.51$82.511,023,000——
2011-11-22$83.05$83.051,005,800——
2011-11-21$83.10$83.101,198,600——
2011-11-18$86.95$86.951,189,500——
2011-11-17$89.93$89.931,069,500——
2011-11-16$91.83$91.831,500,800——
2011-11-15$91.58$91.58763,100——
2011-11-14$90.93$90.93901,700——
2011-11-11$93.09$93.09969,400——
2011-11-10$90.41$90.411,426,400——
2011-11-09$92.03$92.031,671,700——
2011-11-08$94.81$94.813,888,200——
2011-11-07$97.20$97.201,216,300——
2011-11-04$97.40$97.401,221,900——
2011-11-03$99.33$99.331,988,200——
2011-11-02$101.13$101.13973,600——
2011-11-01$99.30$99.301,815,700——
2011-10-31$103.66$103.661,066,500——
2011-10-28$109.99$109.991,352,300——
2011-10-27$107.84$107.841,470,800——
2011-10-26$99.15$99.151,224,400——
2011-10-25$96.86$96.861,334,300——
2011-10-24$97.74$97.741,343,800——
2011-10-21$90.03$90.031,268,400——
2011-10-20$88.13$88.131,591,300——
2011-10-19$89.74$89.741,557,800——
2011-10-18$90.80$90.802,236,900——
2011-10-17$93.03$93.03849,500——
2011-10-14$94.78$94.78675,800——
2011-10-13$92.26$92.261,189,100——
2011-10-12$92.19$92.191,361,600——
2011-10-11$90.89$90.891,396,100——
2011-10-10$86.77$86.771,164,300——
2011-10-07$82.50$82.501,324,400——
2011-10-06$85.35$85.351,503,100——
2011-10-05$83.19$83.191,351,500——
2011-10-04$81.12$81.121,466,700——
2011-10-03$75.28$75.281,365,200——
2011-09-30$81.06$81.062,003,500——
2011-09-29$88.90$88.903,239,000——
2011-09-28$95.65$95.651,283,000——
2011-09-27$97.28$97.281,761,300——
2011-09-26$93.84$93.841,004,700——
2011-09-23$94.19$94.19749,800——
2011-09-22$90.66$90.661,919,300——
2011-09-21$97.69$97.691,274,100——
2011-09-20$97.08$97.081,092,500——
2011-09-19$100.33$100.331,260,300——
2011-09-16$102.50$102.501,756,900——
2011-09-15$101.70$101.701,061,000——
2011-09-14$98.99$98.99963,400——
2011-09-13$98.16$98.161,457,600——
2011-09-12$92.96$92.961,411,800——
2011-09-09$94.00$94.001,428,200——
2011-09-08$97.45$97.451,324,600——
2011-09-07$96.65$96.65771,000——
2011-09-06$92.38$92.381,252,000——
2011-09-02$93.76$93.761,075,400——
2011-09-01$95.49$95.491,276,800——
2011-08-31$96.61$96.614,922,900——
2011-08-30$101.18$101.182,174,300——
2011-08-29$102.37$102.371,827,100——
2011-08-26$95.31$95.311,568,500——
2011-08-25$91.91$91.912,140,100——
2011-08-24$92.72$92.723,177,900——
2011-08-23$86.52$86.523,019,700——
2011-08-22$74.28$74.281,337,000——
2011-08-19$72.93$72.932,305,700——
2011-08-18$74.24$74.242,294,400——
2011-08-17$84.07$84.072,299,300——
2011-08-16$88.11$88.111,832,600——
2011-08-15$94.52$94.521,231,800——
2011-08-12$93.36$93.361,139,400——
2011-08-11$89.73$89.731,703,500——
2011-08-10$85.29$85.292,565,000——
2011-08-09$82.15$82.157,693,400——
2011-08-08$93.89$93.892,720,100——
2011-08-05$110.56$110.561,416,700——
2011-08-04$113.87$113.871,292,900——
2011-08-03$123.57$123.571,166,300——
2011-08-02$122.21$122.21714,500——
2011-08-01$126.74$126.74643,400——
2011-07-29$125.67$125.671,135,000——
2011-07-28$126.73$126.73572,000——
2011-07-27$125.02$125.02957,600——
2011-07-26$130.43$130.43559,200——
2011-07-25$132.61$132.61386,900——
2011-07-22$133.01$133.01434,900——
2011-07-21$133.03$133.03602,200——
2011-07-20$133.03$133.03680,900——
2011-07-19$134.29$134.291,034,800——
2011-07-18$128.92$128.92626,100——
2011-07-15$128.90$128.90509,900——
2011-07-14$128.03$128.031,125,500——
2011-07-13$128.58$128.581,123,800——
2011-07-12$125.57$125.57883,400——
2011-07-11$125.00$125.001,111,000——
2011-07-08$124.65$124.651,037,600——
2011-07-07$123.16$123.16705,900——
2011-07-06$124.01$124.01610,900——
2011-07-05$122.63$122.63825,700——
2011-07-01$121.96$121.96581,700——
2011-06-30$117.72$117.72929,400——
2011-06-29$116.82$116.821,056,900——
2011-06-28$117.73$117.73665,800——
2011-06-27$114.04$114.04492,500——
2011-06-24$113.41$113.41462,600——
2011-06-23$114.77$114.77851,300——
2011-06-22$112.43$112.43461,100——
2011-06-21$113.80$113.80826,600——
2011-06-20$110.71$110.71633,300——
2011-06-17$106.68$106.68826,700——
2011-06-16$107.53$107.53867,700——
2011-06-15$106.40$106.40607,200——
2011-06-14$107.72$107.72618,000——
2011-06-13$106.90$106.90821,800——
2011-06-10$105.48$105.481,173,300——
2011-06-09$105.76$105.761,044,000——
2011-06-08$102.41$102.411,164,700——
2011-06-07$101.79$101.79578,800——
2011-06-06$100.07$100.07436,100——
2011-06-03$100.50$100.50394,200——
2011-06-02$102.26$102.26337,800——
2011-06-01$102.06$102.06474,400——
2011-05-31$105.84$105.84476,300——
2011-05-27$105.28$105.28299,600——
2011-05-26$105.15$105.15663,200——
2011-05-25$102.26$102.26357,700——
2011-05-24$101.53$101.53516,600——
2011-05-23$100.58$100.58426,100——
2011-05-20$102.94$102.94472,100——
2011-05-19$104.98$104.98713,500——
2011-05-18$102.13$102.13754,000——
2011-05-17$102.22$102.22962,200——
2011-05-16$103.62$103.62639,200——
2011-05-13$105.34$105.34690,700——
2011-05-12$106.76$106.76917,000——
2011-05-11$106.84$106.841,200,000——
2011-05-10$105.97$105.973,992,200——
2011-05-09$94.00$94.00973,300——
2011-05-06$93.12$93.12599,800——
2011-05-05$93.11$93.11625,700——
2011-05-04$91.70$91.70432,600——
2011-05-03$91.01$91.01551,900——
2011-05-02$91.54$91.54979,200——
2011-04-29$95.78$95.78600,000——
2011-04-28$95.87$95.87407,900——
2011-04-27$95.52$95.52775,100——
2011-04-26$95.89$95.89509,300——
2011-04-25$96.63$96.63373,200——
2011-04-21$96.71$96.71607,900——
2011-04-20$95.95$95.95730,800——
2011-04-19$92.40$92.40579,400——
2011-04-18$91.84$91.84760,900——
2011-04-15$94.48$94.48548,300——
2011-04-14$93.64$93.64887,400——
2011-04-13$94.67$94.671,020,800——
2011-04-12$92.51$92.51852,000——
2011-04-11$93.32$93.32620,200——
2011-04-08$93.00$93.00453,500——
2011-04-07$94.02$94.02890,700——
2011-04-06$91.60$91.60736,300——
2011-04-05$93.62$93.62626,700——
2011-04-04$93.52$93.52746,000——
2011-04-01$93.61$93.61760,300——
2011-03-31$93.65$93.651,065,400——
2011-03-30$91.69$91.69588,600——
2011-03-29$90.05$90.05725,300——
2011-03-28$88.25$88.25697,100——
2011-03-25$88.53$88.531,154,900——
2011-03-24$85.52$85.52803,000——
2011-03-23$84.33$84.331,186,600——
2011-03-22$83.04$83.04749,400——
2011-03-21$81.80$81.80917,100——
2011-03-18$79.52$79.521,643,600——
2011-03-17$81.04$81.04874,300——
2011-03-16$81.77$81.771,064,100——
2011-03-15$82.55$82.55877,600——
2011-03-14$82.43$82.43724,900——
2011-03-11$82.55$82.55989,700——
2011-03-10$83.28$83.281,010,300——
2011-03-09$84.83$84.831,065,100——
2011-03-08$83.21$83.211,194,700——
2011-03-07$83.05$83.051,878,500——
2011-03-04$80.83$80.831,389,300——
2011-03-03$80.33$80.331,231,900——
2011-03-02$76.19$76.19670,200——
2011-03-01$75.11$75.11763,500——
2011-02-28$76.74$76.741,108,500——
2011-02-25$77.87$77.871,220,300——
2011-02-24$74.81$74.81973,500——
2011-02-23$74.71$74.711,021,300——
2011-02-22$77.57$77.57975,800——
2011-02-18$78.89$78.89740,900——
2011-02-17$78.42$78.42751,300——
2011-02-16$79.09$79.091,160,300——
2011-02-15$78.77$78.774,328,600——
2011-02-14$83.51$83.511,564,900——
2011-02-11$82.79$82.791,218,600——
2011-02-10$80.45$80.45738,600——
2011-02-09$79.66$79.661,275,400——
2011-02-08$78.21$78.21464,700——
2011-02-07$76.56$76.56339,000——
2011-02-04$76.56$76.56644,500——
2011-02-03$74.15$74.15632,500——
2011-02-02$72.82$72.82279,500——
2011-02-01$73.05$73.05851,000——
2011-01-31$71.05$71.05471,400——
2011-01-28$69.96$69.96529,100——
2011-01-27$70.90$70.90538,100——
2011-01-26$69.42$69.42516,100——
2011-01-25$67.86$67.861,071,200——
2011-01-24$69.66$69.66520,900——
2011-01-21$69.24$69.24606,800——
2011-01-20$70.05$70.05622,400——
2011-01-19$69.21$69.21718,100——
2011-01-18$70.16$70.16623,300——
2011-01-14$70.29$70.29537,300——
2011-01-13$69.28$69.28833,400——
2011-01-12$68.59$68.591,689,700——
2011-01-11$69.52$69.521,171,500——
2011-01-10$71.46$71.46829,900——
2011-01-07$71.90$71.90813,200——
2011-01-06$70.53$70.53985,600——
2011-01-05$72.00$72.00704,600——
2011-01-04$72.59$72.59702,800——
2011-01-03$72.69$72.69599,500——