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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$119.94$119.94388,300——
2013-12-30$120.30$120.30784,900——
2013-12-27$120.12$120.12883,000——
2013-12-26$121.59$121.591,203,600——
2013-12-24$120.02$120.02425,400——
2013-12-23$119.93$119.93873,000——
2013-12-20$118.85$118.854,447,100——
2013-12-19$118.81$118.81774,600——
2013-12-18$120.49$120.491,129,100——
2013-12-17$120.72$120.72697,500——
2013-12-16$121.18$121.18564,300——
2013-12-13$121.61$121.61627,900——
2013-12-12$120.55$120.55748,400——
2013-12-11$121.19$121.19552,000——
2013-12-10$123.19$123.19608,500——
2013-12-09$122.30$122.30755,700——
2013-12-06$123.38$123.38836,800——
2013-12-05$124.06$124.06834,600——
2013-12-04$122.84$122.84788,100——
2013-12-03$124.47$124.47643,000——
2013-12-02$125.14$125.14536,400——
2013-11-29$127.27$127.27256,700——
2013-11-27$126.25$126.25345,300——
2013-11-26$126.99$126.99654,200——
2013-11-25$125.47$125.47446,600——
2013-11-22$126.26$126.26441,500——
2013-11-21$127.29$127.29377,700——
2013-11-20$125.76$125.76430,500——
2013-11-19$127.48$127.48888,800——
2013-11-18$128.41$128.41604,700——
2013-11-15$129.56$129.56642,700——
2013-11-14$128.92$128.92596,200——
2013-11-13$129.14$129.141,037,300——
2013-11-12$126.08$126.08759,600——
2013-11-11$127.32$127.32420,000——
2013-11-08$127.91$127.91685,200——
2013-11-07$125.57$125.57919,100——
2013-11-06$128.46$128.461,953,100——
2013-11-05$134.02$134.021,983,300——
2013-11-04$130.20$130.20871,400——
2013-11-01$128.66$128.661,024,000——
2013-10-31$126.94$126.94683,800——
2013-10-30$127.24$127.24691,300——
2013-10-29$127.81$127.81441,900——
2013-10-28$125.73$125.73458,500——
2013-10-25$126.25$126.25487,200——
2013-10-24$126.58$126.58800,800——
2013-10-23$125.79$125.79912,300——
2013-10-22$124.21$124.21854,000——
2013-10-21$121.14$121.14370,800——
2013-10-18$121.75$121.75419,400——
2013-10-17$119.11$119.11555,300——
2013-10-16$119.40$119.40645,300——
2013-10-15$116.82$116.82522,300——
2013-10-14$120.25$120.25417,300——
2013-10-11$118.89$118.89538,000——
2013-10-10$119.38$119.38652,600——
2013-10-09$115.21$115.21667,700——
2013-10-08$115.69$115.69623,500——
2013-10-07$118.71$118.71585,900——
2013-10-04$119.89$119.89539,200——
2013-10-03$117.87$117.87632,400——
2013-10-02$119.35$119.35678,900——
2013-10-01$117.27$117.27564,100——
2013-09-30$116.24$116.24435,600——
2013-09-27$116.46$116.46541,300——
2013-09-26$116.12$116.12338,500——
2013-09-25$116.24$116.24504,400——
2013-09-24$118.00$118.00590,700——
2013-09-23$117.50$117.50574,200——
2013-09-20$118.59$118.591,323,500——
2013-09-19$118.48$118.48760,400——
2013-09-18$116.27$116.27799,100——
2013-09-17$114.81$114.81548,600——
2013-09-16$115.02$115.02642,100——
2013-09-13$116.21$116.21444,900——
2013-09-12$116.20$116.20579,300——
2013-09-11$116.08$116.08765,200——
2013-09-10$115.29$115.29928,600——
2013-09-09$113.38$113.38930,700——
2013-09-06$112.25$112.25788,100——
2013-09-05$114.50$114.50962,200——
2013-09-04$115.85$115.85513,800——
2013-09-03$114.18$114.18945,600——
2013-08-30$116.14$116.14578,600——
2013-08-29$115.98$115.98481,400——
2013-08-28$114.77$114.77509,000——
2013-08-27$113.98$113.98779,100——
2013-08-26$116.06$116.06359,600——
2013-08-23$117.15$117.15452,500——
2013-08-22$117.82$117.82259,300——
2013-08-21$116.29$116.29534,900——
2013-08-20$116.47$116.47608,000——
2013-08-19$115.04$115.041,019,500——
2013-08-16$117.16$117.16584,300——
2013-08-15$118.51$118.51753,200——
2013-08-14$120.90$120.90634,100——
2013-08-13$122.66$122.66711,800——
2013-08-12$120.19$120.19600,000——
2013-08-09$120.60$120.60558,200——
2013-08-08$121.53$121.53910,800——
2013-08-07$121.14$121.141,653,200——
2013-08-06$126.55$126.555,193,600——
2013-08-05$107.42$107.422,342,400——
2013-08-02$114.32$114.32641,400——
2013-08-01$114.09$114.091,006,000——
2013-07-31$109.90$109.90818,500——
2013-07-30$111.96$111.96618,200——
2013-07-29$111.61$111.61342,100——
2013-07-26$112.54$112.54426,400——
2013-07-25$113.26$113.26587,500——
2013-07-24$112.12$112.12356,000——
2013-07-23$112.92$112.92436,600——
2013-07-22$112.89$112.89703,600——
2013-07-19$111.79$111.79641,300——
2013-07-18$110.39$110.39730,300——
2013-07-17$107.66$107.66318,700——
2013-07-16$108.23$108.23676,900——
2013-07-15$108.07$108.07540,300——
2013-07-12$109.51$109.511,040,400——
2013-07-11$111.28$111.28668,300——
2013-07-10$108.92$108.92477,200——
2013-07-09$109.07$109.07578,600——
2013-07-08$106.76$106.76536,800——
2013-07-05$106.82$106.82469,400——
2013-07-03$105.24$105.24374,400——
2013-07-02$106.05$106.05805,200——
2013-07-01$105.08$105.08716,300——
2013-06-28$103.31$103.31741,700——
2013-06-27$103.65$103.65550,700——
2013-06-26$101.05$101.05430,700——
2013-06-25$100.27$100.27650,300——
2013-06-24$97.96$97.96666,400——
2013-06-21$100.12$100.121,667,600——
2013-06-20$102.28$102.28874,900——
2013-06-19$106.90$106.90552,500——
2013-06-18$107.51$107.51776,700——
2013-06-17$105.61$105.61620,600——
2013-06-14$104.42$104.42650,800——
2013-06-13$104.57$104.57817,200——
2013-06-12$100.99$100.99766,400——
2013-06-11$102.43$102.43532,800——
2013-06-10$104.99$104.99591,300——
2013-06-07$105.81$105.81701,700——
2013-06-06$104.38$104.38944,000——
2013-06-05$102.13$102.13893,100——
2013-06-04$104.85$104.85615,300——
2013-06-03$104.86$104.86861,300——
2013-05-31$106.20$106.20684,000——
2013-05-30$106.25$106.25547,500——
2013-05-29$105.01$105.01528,700——
2013-05-28$106.07$106.07561,100——
2013-05-24$104.30$104.30309,700——
2013-05-23$105.33$105.33577,000——
2013-05-22$104.44$104.44814,000——
2013-05-21$108.16$108.16344,400——
2013-05-20$107.68$107.68288,400——
2013-05-17$108.56$108.56592,600——
2013-05-16$107.09$107.09653,800——
2013-05-15$109.67$109.67593,900——
2013-05-14$109.00$109.00564,000——
2013-05-13$108.00$108.00630,800——
2013-05-10$109.31$109.31498,400——
2013-05-09$108.07$108.07987,400——
2013-05-08$109.50$109.50872,900——
2013-05-07$107.88$107.882,870,000——
2013-05-06$98.96$98.961,140,100——
2013-05-03$98.26$98.26857,100——
2013-05-02$96.50$96.50512,600——
2013-05-01$94.96$94.96739,800——
2013-04-30$98.12$98.121,325,900——
2013-04-29$95.29$95.29556,200——
2013-04-26$95.49$95.49828,100——
2013-04-25$94.89$94.89982,300——
2013-04-24$93.59$93.59885,600——
2013-04-23$92.80$92.80836,000——
2013-04-22$92.91$92.91554,000——
2013-04-19$94.29$94.29747,300——
2013-04-18$91.87$91.87504,600——
2013-04-17$92.10$92.10680,200——
2013-04-16$95.16$95.16579,800——
2013-04-15$94.24$94.241,085,000——
2013-04-12$98.07$98.07666,100——
2013-04-11$98.73$98.73792,500——
2013-04-10$97.78$97.78711,400——
2013-04-09$96.26$96.261,167,600——
2013-04-08$94.03$94.03731,800——
2013-04-05$93.05$93.05850,600——
2013-04-04$92.81$92.811,092,100——
2013-04-03$91.42$91.421,389,000——
2013-04-02$93.49$93.49543,300——
2013-04-01$93.83$93.83563,800——
2013-03-28$96.60$96.60678,200——
2013-03-27$94.96$94.96619,600——
2013-03-26$95.46$95.46838,800——
2013-03-25$95.63$95.63793,300——
2013-03-22$95.49$95.49794,700——
2013-03-21$96.03$96.03887,400——
2013-03-20$99.02$99.02931,300——
2013-03-19$98.61$98.611,306,200——
2013-03-18$101.91$101.91673,400——
2013-03-15$104.97$104.97962,400——
2013-03-14$107.00$107.00569,300——
2013-03-13$106.15$106.15610,000——
2013-03-12$103.72$103.72350,100——
2013-03-11$104.11$104.11688,600——
2013-03-08$103.42$103.42606,000——
2013-03-07$103.61$103.61842,000——
2013-03-06$104.17$104.17656,600——
2013-03-05$105.40$105.40603,500——
2013-03-04$103.47$103.47509,900——
2013-03-01$103.42$103.42810,600——
2013-02-28$102.77$102.77565,500——
2013-02-27$101.99$101.99553,900——
2013-02-26$100.31$100.31757,900——
2013-02-25$98.65$98.65514,800——
2013-02-22$101.14$101.14502,500——
2013-02-21$100.38$100.38731,100——
2013-02-20$102.76$102.76573,100——
2013-02-19$104.95$104.95533,300——
2013-02-15$104.86$104.861,212,400——
2013-02-14$104.40$104.401,234,900——
2013-02-13$105.21$105.212,445,000——
2013-02-12$110.65$110.653,752,500——
2013-02-11$107.46$107.461,657,500——
2013-02-08$103.90$103.901,125,000——
2013-02-07$105.78$105.78718,600——
2013-02-06$104.63$104.63536,400——
2013-02-05$103.36$103.362,323,600——
2013-02-04$101.87$101.871,077,200——
2013-02-01$103.98$103.98798,000——
2013-01-31$105.58$105.58488,700——
2013-01-30$104.11$104.111,098,900——
2013-01-29$106.69$106.69354,900——
2013-01-28$106.18$106.18462,200——
2013-01-25$107.46$107.46640,200——
2013-01-24$106.37$106.37675,000——
2013-01-23$103.49$103.49889,700——
2013-01-22$105.95$105.95627,900——
2013-01-18$105.00$105.00650,700——
2013-01-17$104.97$104.97735,100——
2013-01-16$104.84$104.84859,500——
2013-01-15$103.62$103.62669,400——
2013-01-14$101.47$101.47408,500——
2013-01-11$100.79$100.79529,800——
2013-01-10$100.99$100.99869,600——
2013-01-09$99.42$99.42641,600——
2013-01-08$98.38$98.38896,500——
2013-01-07$95.85$95.85660,000——
2013-01-04$97.12$97.12649,700——
2013-01-03$95.04$95.041,070,600——
2013-01-02$94.04$94.04801,900——