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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$93.10$93.10485,900——
2012-12-28$89.31$89.31437,100——
2012-12-27$90.75$90.75626,100——
2012-12-26$89.33$89.33552,000——
2012-12-24$92.41$92.41260,900——
2012-12-21$92.81$92.811,007,500——
2012-12-20$93.98$93.98861,200——
2012-12-19$94.10$94.10544,700——
2012-12-18$94.23$94.23787,800——
2012-12-17$91.09$91.09514,200——
2012-12-14$90.67$90.67436,800——
2012-12-13$89.01$89.01424,500——
2012-12-12$90.45$90.45649,900——
2012-12-11$91.29$91.29592,300——
2012-12-10$88.51$88.51531,800——
2012-12-07$89.34$89.34507,600——
2012-12-06$89.31$89.31840,300——
2012-12-05$86.72$86.721,255,700——
2012-12-04$86.17$86.17732,200——
2012-12-03$85.18$85.18545,700——
2012-11-30$86.44$86.44586,900——
2012-11-29$87.05$87.05584,700——
2012-11-28$86.94$86.94604,000——
2012-11-27$84.83$84.83458,600——
2012-11-26$85.51$85.51505,700——
2012-11-23$86.20$86.20499,800——
2012-11-21$83.55$83.55348,000——
2012-11-20$82.91$82.91639,100——
2012-11-19$84.04$84.04539,700——
2012-11-16$82.00$82.001,137,600——
2012-11-15$81.99$81.991,149,200——
2012-11-14$79.97$79.97960,300——
2012-11-13$80.51$80.51713,400——
2012-11-12$79.66$79.66653,000——
2012-11-09$80.72$80.72849,200——
2012-11-08$81.48$81.481,047,300——
2012-11-07$83.93$83.931,443,600——
2012-11-06$84.24$84.244,841,500——
2012-11-05$94.10$94.101,406,700——
2012-11-02$93.10$93.101,297,600——
2012-11-01$93.88$93.881,356,500——
2012-10-31$87.10$87.10584,800——
2012-10-26$87.24$87.24512,900——
2012-10-25$87.99$87.99617,800——
2012-10-24$87.65$87.65642,600——
2012-10-23$89.99$89.99745,600——
2012-10-22$89.38$89.38612,900——
2012-10-19$89.35$89.35842,000——
2012-10-18$88.75$88.75661,600——
2012-10-17$89.54$89.54625,700——
2012-10-16$91.31$91.312,120,200——
2012-10-15$85.09$85.09512,100——
2012-10-12$82.73$82.73340,900——
2012-10-11$83.32$83.32533,200——
2012-10-10$82.41$82.41696,400——
2012-10-09$83.06$83.06944,000——
2012-10-08$86.66$86.66331,600——
2012-10-05$87.58$87.58475,600——
2012-10-04$87.98$87.98683,400——
2012-10-03$85.24$85.24615,900——
2012-10-02$86.57$86.57594,400——
2012-10-01$86.03$86.031,170,000——
2012-09-28$84.70$84.70693,000——
2012-09-27$86.32$86.32713,700——
2012-09-26$84.13$84.13616,100——
2012-09-25$84.89$84.89801,900——
2012-09-24$87.91$87.91638,600——
2012-09-21$89.71$89.711,663,100——
2012-09-20$88.80$88.80875,700——
2012-09-19$91.73$91.73692,400——
2012-09-18$90.20$90.20735,400——
2012-09-17$91.80$91.801,162,000——
2012-09-14$93.60$93.602,440,600——
2012-09-13$84.00$84.001,355,500——
2012-09-12$84.06$84.061,011,200——
2012-09-11$84.95$84.95672,600——
2012-09-10$85.87$85.871,158,000——
2012-09-07$86.65$86.65722,300——
2012-09-06$85.43$85.43866,300——
2012-09-05$83.20$83.20501,500——
2012-09-04$84.05$84.05610,700——
2012-08-31$84.95$84.95668,500——
2012-08-30$85.53$85.53485,600——
2012-08-29$87.67$87.67766,700——
2012-08-28$87.24$87.241,805,100——
2012-08-27$87.72$87.72676,600——
2012-08-24$87.84$87.84991,800——
2012-08-23$86.78$86.781,037,700——
2012-08-22$88.01$88.011,161,500——
2012-08-21$87.82$87.821,454,900——
2012-08-20$88.39$88.391,167,400——
2012-08-17$89.80$89.801,594,900——
2012-08-16$87.79$87.791,260,300——
2012-08-15$87.12$87.121,597,100——
2012-08-14$84.56$84.561,262,100——
2012-08-13$85.54$85.54749,400——
2012-08-10$86.47$86.47737,400——
2012-08-09$86.55$86.551,236,900——
2012-08-08$87.41$87.412,673,600——
2012-08-07$91.77$91.777,017,200——
2012-08-06$69.79$69.791,827,200——
2012-08-03$68.43$68.431,521,200——
2012-08-02$66.52$66.521,494,900——
2012-08-01$69.07$69.071,271,600——
2012-07-31$71.69$71.691,042,400——
2012-07-30$74.87$74.87784,400——
2012-07-27$76.78$76.781,699,700——
2012-07-26$70.91$70.911,279,200——
2012-07-25$67.23$67.23900,700——
2012-07-24$67.17$67.171,730,900——
2012-07-23$68.33$68.331,275,800——
2012-07-20$68.51$68.511,226,100——
2012-07-19$72.15$72.151,412,400——
2012-07-18$68.10$68.10741,400——
2012-07-17$66.66$66.66858,400——
2012-07-16$66.33$66.331,048,100——
2012-07-13$67.98$67.981,137,400——
2012-07-12$66.32$66.321,603,900——
2012-07-11$65.13$65.131,299,100——
2012-07-10$66.08$66.081,250,500——
2012-07-09$67.72$67.721,365,200——
2012-07-06$68.51$68.511,184,200——
2012-07-05$70.73$70.731,876,600——
2012-07-03$72.00$72.001,556,600——
2012-07-02$74.88$74.881,667,200——
2012-06-29$76.54$76.541,282,100——
2012-06-28$71.15$71.151,083,700——
2012-06-27$71.47$71.471,384,100——
2012-06-26$74.66$74.661,243,300——
2012-06-25$74.00$74.00963,000——
2012-06-22$77.38$77.381,130,100——
2012-06-21$75.75$75.752,510,100——
2012-06-20$76.59$76.591,034,100——
2012-06-19$74.99$74.991,152,100——
2012-06-18$72.93$72.931,240,200——
2012-06-15$75.49$75.491,301,800——
2012-06-14$71.69$71.691,087,200——
2012-06-13$70.60$70.601,310,000——
2012-06-12$72.67$72.671,293,900——
2012-06-11$72.71$72.711,172,900——
2012-06-08$76.15$76.151,064,700——
2012-06-07$74.35$74.351,278,100——
2012-06-06$73.55$73.551,107,100——
2012-06-05$70.99$70.99858,000——
2012-06-04$69.48$69.481,064,200——
2012-06-01$69.59$69.591,204,900——
2012-05-31$73.16$73.161,554,300——
2012-05-30$73.24$73.241,317,800——
2012-05-29$73.09$73.091,043,500——
2012-05-25$71.54$71.54764,500——
2012-05-24$71.06$71.061,002,900——
2012-05-23$71.63$71.631,417,900——
2012-05-22$72.17$72.171,618,200——
2012-05-21$71.09$71.092,052,400——
2012-05-18$70.28$70.281,274,500——
2012-05-17$70.84$70.841,790,000——
2012-05-16$71.91$71.913,160,800——
2012-05-15$71.89$71.892,844,500——
2012-05-14$77.24$77.241,222,400——
2012-05-11$78.55$78.551,420,500——
2012-05-10$78.70$78.702,419,600——
2012-05-09$78.78$78.784,306,900——
2012-05-08$78.52$78.5220,720,100——
2012-05-07$125.77$125.771,578,000——
2012-05-04$129.19$129.19942,800——
2012-05-03$135.00$135.00632,300——
2012-05-02$136.97$136.97592,300——
2012-05-01$133.75$133.75528,000——
2012-04-30$130.67$130.67441,500——
2012-04-27$132.00$132.00598,600——
2012-04-26$132.17$132.17523,700——
2012-04-25$129.05$129.05496,800——
2012-04-24$126.08$126.081,095,100——
2012-04-23$125.55$125.55913,200——
2012-04-20$128.44$128.44820,200——
2012-04-19$129.92$129.92852,400——
2012-04-18$132.65$132.65876,100——
2012-04-17$130.00$130.00475,400——
2012-04-16$127.45$127.45964,800——
2012-04-13$130.45$130.45863,400——
2012-04-12$133.00$133.00692,200——
2012-04-11$133.02$133.021,305,800——
2012-04-10$134.16$134.161,225,600——
2012-04-09$138.30$138.30825,600——
2012-04-05$138.07$138.071,162,100——
2012-04-04$133.73$133.731,359,500——
2012-04-03$134.39$134.3913,936,700——
2012-04-02$133.80$133.80831,200——
2012-03-30$131.98$131.98641,100——
2012-03-29$133.67$133.671,166,300——
2012-03-28$132.65$132.65493,200——
2012-03-27$133.98$133.98585,800——
2012-03-26$135.54$135.54797,400——
2012-03-23$133.17$133.17672,600——
2012-03-22$133.12$133.12673,600——
2012-03-21$132.18$132.18833,800——
2012-03-20$130.62$130.62545,300——
2012-03-19$130.09$130.09881,000——
2012-03-16$125.62$125.621,447,100——
2012-03-15$127.65$127.65642,100——
2012-03-14$128.40$128.40770,400——
2012-03-13$130.34$130.341,118,100——
2012-03-12$128.00$128.00774,000——
2012-03-09$129.53$129.531,155,800——
2012-03-08$126.22$126.221,362,400——
2012-03-07$122.68$122.681,380,900——
2012-03-06$119.93$119.931,074,900——
2012-03-05$125.69$125.69580,700——
2012-03-02$126.64$126.641,302,000——
2012-03-01$126.29$126.291,064,700——
2012-02-29$121.98$121.981,274,300——
2012-02-28$121.93$121.93772,100——
2012-02-27$120.81$120.811,113,400——
2012-02-24$121.78$121.781,120,200——
2012-02-23$118.78$118.78711,500——
2012-02-22$115.92$115.921,003,900——
2012-02-21$117.13$117.131,334,100——
2012-02-17$118.19$118.19703,900——
2012-02-16$118.45$118.451,421,600——
2012-02-15$117.16$117.162,861,800——
2012-02-14$119.82$119.8210,327,100——
2012-02-13$104.50$104.501,878,700——
2012-02-10$100.49$100.49935,900——
2012-02-09$101.40$101.40542,400——
2012-02-08$100.75$100.75735,900——
2012-02-07$100.14$100.141,586,100——
2012-02-06$100.49$100.49479,600——
2012-02-03$100.19$100.191,455,100——
2012-02-02$97.50$97.501,094,000——
2012-02-01$97.70$97.70808,400——
2012-01-31$95.05$95.05868,000——
2012-01-30$94.24$94.24770,500——
2012-01-27$95.99$95.99612,100——
2012-01-26$97.40$97.401,940,500——
2012-01-25$95.07$95.07927,200——
2012-01-24$92.08$92.08603,900——
2012-01-23$90.28$90.28445,600——
2012-01-20$89.99$89.99605,600——
2012-01-19$90.93$90.93923,300——
2012-01-18$90.49$90.491,105,300——
2012-01-17$86.59$86.59609,000——
2012-01-13$86.84$86.841,528,300——
2012-01-12$86.78$86.783,774,300——
2012-01-11$79.37$79.37877,900——
2012-01-10$80.67$80.671,574,100——
2012-01-09$78.98$78.981,335,000——
2012-01-06$78.46$78.461,520,200——
2012-01-05$81.44$81.441,941,400——
2012-01-04$78.08$78.081,887,400——
2012-01-03$79.27$79.271,395,500——