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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$7.88$7.88692,000——
2019-12-30$7.63$7.63891,400——
2019-12-27$7.74$7.74885,100——
2019-12-26$7.69$7.69606,000——
2019-12-24$7.63$7.63475,900——
2019-12-23$7.75$7.751,249,800——
2019-12-20$7.68$7.682,698,200——
2019-12-19$7.82$7.821,428,600——
2019-12-18$7.82$7.821,438,000——
2019-12-17$7.53$7.531,130,000——
2019-12-16$7.65$7.651,473,200——
2019-12-13$7.55$7.551,646,600——
2019-12-12$7.76$7.761,944,700——
2019-12-11$7.37$7.37946,900——
2019-12-10$7.51$7.511,013,700——
2019-12-09$7.64$7.641,675,800——
2019-12-06$7.38$7.381,411,200——
2019-12-05$7.11$7.111,263,900——
2019-12-04$6.88$6.881,401,400——
2019-12-03$7.14$7.141,274,700——
2019-12-02$7.33$7.331,809,500——
2019-11-29$7.49$7.49714,900——
2019-11-27$7.55$7.551,193,900——
2019-11-26$7.28$7.281,152,600——
2019-11-25$7.43$7.431,597,200——
2019-11-22$7.18$7.181,605,000——
2019-11-21$6.96$6.962,208,100——
2019-11-20$6.99$6.991,631,400——
2019-11-19$7.31$7.311,524,400——
2019-11-18$7.31$7.311,497,100——
2019-11-15$7.89$7.891,016,100——
2019-11-14$7.82$7.821,264,000——
2019-11-13$7.93$7.931,636,000——
2019-11-12$7.87$7.872,394,900——
2019-11-11$8.21$8.212,976,800——
2019-11-08$8.93$8.933,074,300——
2019-11-07$9.91$9.915,960,100——
2019-11-06$12.56$12.561,687,100——
2019-11-05$12.93$12.932,139,400——
2019-11-04$11.76$11.761,175,600——
2019-11-01$11.03$11.031,156,000——
2019-10-31$10.88$10.88647,500——
2019-10-30$10.99$10.99760,900——
2019-10-29$11.56$11.56433,800——
2019-10-28$11.47$11.47894,800——
2019-10-25$11.20$11.20443,300——
2019-10-24$11.11$11.11691,300——
2019-10-23$12.10$12.10794,900——
2019-10-22$12.33$12.33904,700——
2019-10-21$11.79$11.79973,400——
2019-10-18$11.07$11.07673,600——
2019-10-17$11.38$11.381,599,800——
2019-10-16$11.41$11.41751,800——
2019-10-15$10.97$10.97521,200——
2019-10-14$11.00$11.00837,700——
2019-10-11$11.13$11.131,042,300——
2019-10-10$10.60$10.60681,400——
2019-10-09$10.66$10.661,201,700——
2019-10-08$10.57$10.571,512,100——
2019-10-07$11.28$11.28773,800——
2019-10-04$11.32$11.321,125,000——
2019-10-03$11.35$11.35938,900——
2019-10-02$11.23$11.231,564,500——
2019-10-01$12.16$12.161,123,800——
2019-09-30$12.51$12.511,285,800——
2019-09-27$12.29$12.291,048,500——
2019-09-26$11.97$11.97859,800——
2019-09-25$11.97$11.97996,700——
2019-09-24$11.62$11.62994,600——
2019-09-23$12.12$12.12873,200——
2019-09-20$12.34$12.341,592,200——
2019-09-19$12.21$12.211,380,000——
2019-09-18$12.00$12.001,297,500——
2019-09-17$12.51$12.511,031,100——
2019-09-16$13.01$13.012,374,900——
2019-09-13$13.13$13.13936,300——
2019-09-12$13.39$13.391,459,600——
2019-09-11$13.65$13.651,819,500——
2019-09-10$13.80$13.801,347,500——
2019-09-09$13.75$13.751,460,500——
2019-09-06$13.73$13.731,339,400——
2019-09-05$13.57$13.573,620,300——
2019-09-04$13.18$13.182,137,500——
2019-09-03$12.42$12.421,419,600——
2019-08-30$12.80$12.801,381,800——
2019-08-29$12.60$12.601,249,900——
2019-08-28$12.02$12.021,463,100——
2019-08-27$12.00$12.001,882,900——
2019-08-26$11.49$11.492,851,500——
2019-08-23$10.40$10.401,671,100——
2019-08-22$10.55$10.551,503,200——
2019-08-21$9.84$9.841,418,300——
2019-08-20$9.74$9.74875,800——
2019-08-19$9.79$9.79892,900——
2019-08-16$9.42$9.42885,900——
2019-08-15$9.11$9.111,802,300——
2019-08-14$9.73$9.731,164,700——
2019-08-13$9.98$9.98908,500——
2019-08-12$9.75$9.752,041,300——
2019-08-09$10.42$10.421,971,600——
2019-08-08$11.13$11.133,206,400——
2019-08-07$10.40$10.402,298,000——
2019-08-06$10.20$10.201,123,300——
2019-08-05$9.79$9.791,728,300——
2019-08-02$9.91$9.911,268,700——
2019-08-01$10.20$10.202,890,300——
2019-07-31$11.04$11.041,479,200——
2019-07-30$10.84$10.84777,500——
2019-07-29$10.78$10.781,123,500——
2019-07-26$10.56$10.56951,700——
2019-07-25$10.51$10.51901,800——
2019-07-24$10.38$10.381,226,500——
2019-07-23$10.06$10.061,016,800——
2019-07-22$10.34$10.341,030,900——
2019-07-19$10.61$10.61606,800——
2019-07-18$10.56$10.56790,300——
2019-07-17$11.03$11.03805,500——
2019-07-16$11.35$11.35502,800——
2019-07-15$11.31$11.31649,100——
2019-07-12$11.48$11.48853,200——
2019-07-11$11.04$11.04689,000——
2019-07-10$10.93$10.93695,700——
2019-07-09$10.87$10.87892,000——
2019-07-08$10.97$10.97629,200——
2019-07-05$10.94$10.94664,700——
2019-07-03$10.54$10.54466,900——
2019-07-02$10.66$10.66867,700——
2019-07-01$10.95$10.951,003,400——
2019-06-28$11.50$11.501,434,600——
2019-06-27$11.54$11.54722,300——
2019-06-26$11.08$11.08972,700——
2019-06-25$11.11$11.11983,700——
2019-06-24$11.29$11.291,462,700——
2019-06-21$11.02$11.021,508,900——
2019-06-20$10.86$10.86792,400——
2019-06-19$10.57$10.57597,900——
2019-06-18$10.63$10.63934,100——
2019-06-17$10.44$10.44857,800——
2019-06-14$10.20$10.20698,600——
2019-06-13$10.69$10.69904,500——
2019-06-12$10.59$10.59587,200——
2019-06-11$10.97$10.97646,500——
2019-06-10$10.89$10.89568,000——
2019-06-07$11.11$11.11778,900——
2019-06-06$10.70$10.701,315,300——
2019-06-05$11.19$11.191,219,400——
2019-06-04$11.52$11.521,932,900——
2019-06-03$10.25$10.251,727,500——
2019-05-31$9.79$9.791,791,900——
2019-05-30$9.89$9.891,362,100——
2019-05-29$10.16$10.161,749,900——
2019-05-28$10.71$10.711,234,600——
2019-05-24$11.25$11.251,013,000——
2019-05-23$11.10$11.101,284,400——
2019-05-22$11.22$11.221,843,100——
2019-05-21$12.56$12.56793,300——
2019-05-20$12.46$12.461,022,800——
2019-05-17$12.82$12.821,151,300——
2019-05-16$13.35$13.35834,500——
2019-05-15$13.59$13.59937,200——
2019-05-14$13.70$13.701,143,100——
2019-05-13$13.53$13.531,622,200——
2019-05-10$14.45$14.452,327,900——
2019-05-09$14.51$14.515,129,000——
2019-05-08$12.82$12.823,707,500——
2019-05-07$12.40$12.402,920,700——
2019-05-06$13.56$13.562,233,100——
2019-05-03$13.49$13.491,394,800——
2019-05-02$13.00$13.00902,200——
2019-05-01$12.87$12.871,404,900——
2019-04-30$13.07$13.071,148,300——
2019-04-29$13.58$13.581,477,100——
2019-04-26$13.15$13.15803,800——
2019-04-25$13.38$13.381,656,800——
2019-04-24$13.49$13.491,613,300——
2019-04-23$12.98$12.981,682,700——
2019-04-22$12.88$12.881,978,500——
2019-04-18$13.07$13.071,356,200——
2019-04-17$13.07$13.07992,100——
2019-04-16$13.11$13.11817,400——
2019-04-15$13.04$13.041,230,900——
2019-04-12$13.25$13.251,094,000——
2019-04-11$13.22$13.221,167,600——
2019-04-10$13.36$13.362,325,600——
2019-04-09$13.65$13.651,131,300——
2019-04-08$13.60$13.601,119,100——
2019-04-05$13.74$13.741,704,500——
2019-04-04$14.53$14.531,354,600——
2019-04-03$14.22$14.221,300,700——
2019-04-02$13.90$13.90892,400——
2019-04-01$13.96$13.96962,500——
2019-03-29$13.72$13.721,189,000——
2019-03-28$14.11$14.11964,800——
2019-03-27$14.26$14.261,605,800——
2019-03-26$14.26$14.26591,700——
2019-03-25$14.07$14.071,007,800——
2019-03-22$13.88$13.881,171,600——
2019-03-21$14.57$14.57960,500——
2019-03-20$14.41$14.411,282,100——
2019-03-19$14.91$14.911,083,300——
2019-03-18$15.30$15.301,199,800——
2019-03-15$14.65$14.651,915,300——
2019-03-14$15.04$15.041,096,600——
2019-03-13$14.85$14.851,308,000——
2019-03-12$14.65$14.651,521,100——
2019-03-11$14.77$14.771,463,700——
2019-03-08$14.68$14.68854,000——
2019-03-07$14.70$14.701,018,800——
2019-03-06$14.60$14.601,638,500——
2019-03-05$15.32$15.321,521,000——
2019-03-04$15.67$15.672,302,100——
2019-03-01$15.99$15.991,448,100——
2019-02-28$15.64$15.64906,600——
2019-02-27$15.86$15.861,196,500——
2019-02-26$15.67$15.672,479,300——
2019-02-25$16.42$16.423,210,700——
2019-02-22$15.95$15.952,652,400——
2019-02-21$15.15$15.152,719,000——
2019-02-20$14.88$14.882,314,100——
2019-02-19$14.76$14.762,066,000——
2019-02-15$14.88$14.882,949,300——
2019-02-14$15.25$15.2512,281,700——
2019-02-13$15.77$15.773,940,100——
2019-02-12$16.21$16.212,406,500——
2019-02-11$15.88$15.881,589,600——
2019-02-08$15.32$15.321,269,000——
2019-02-07$15.40$15.401,324,400——
2019-02-06$15.24$15.243,785,300——
2019-02-05$16.87$16.871,852,500——
2019-02-04$16.87$16.87804,200——
2019-02-01$16.79$16.791,265,900——
2019-01-31$16.96$16.961,125,000——
2019-01-30$17.33$17.33811,500——
2019-01-29$17.43$17.43746,500——
2019-01-28$17.49$17.49718,800——
2019-01-25$17.49$17.491,223,100——
2019-01-24$17.24$17.241,353,800——
2019-01-23$17.17$17.171,308,000——
2019-01-22$16.90$16.901,171,700——
2019-01-18$18.00$18.001,349,500——
2019-01-17$18.00$18.005,187,000——
2019-01-16$17.42$17.42813,700——
2019-01-15$17.20$17.20910,900——
2019-01-14$17.20$17.201,047,400——
2019-01-11$17.70$17.701,090,000——
2019-01-10$17.17$17.173,366,900——
2019-01-09$19.03$19.031,069,300——
2019-01-08$18.69$18.691,494,900——
2019-01-07$17.83$17.831,255,700——
2019-01-04$16.50$16.501,027,600——
2019-01-03$15.37$15.37990,000——
2019-01-02$16.60$16.60859,800——