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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.67$8.67820,400——
2020-12-30$8.71$8.711,244,300——
2020-12-29$8.81$8.811,278,000——
2020-12-28$9.16$9.16812,400——
2020-12-24$9.19$9.19477,500——
2020-12-23$9.56$9.561,056,000——
2020-12-22$9.18$9.18537,400——
2020-12-21$9.32$9.321,188,300——
2020-12-18$9.08$9.083,497,200——
2020-12-17$9.69$9.691,191,900——
2020-12-16$9.78$9.781,475,000——
2020-12-15$9.70$9.702,355,600——
2020-12-14$9.65$9.656,381,100——
2020-12-11$13.29$13.291,446,900——
2020-12-10$13.28$13.281,436,100——
2020-12-09$13.08$13.081,239,000——
2020-12-08$12.95$12.951,329,900——
2020-12-07$12.40$12.401,412,200——
2020-12-04$11.72$11.72941,800——
2020-12-03$11.21$11.21837,000——
2020-12-02$10.91$10.91835,100——
2020-12-01$10.83$10.83982,400——
2020-11-30$10.60$10.60905,900——
2020-11-27$11.15$11.15585,900——
2020-11-25$11.59$11.59759,300——
2020-11-24$11.53$11.531,460,500——
2020-11-23$11.58$11.582,004,300——
2020-11-20$11.09$11.092,389,600——
2020-11-19$11.92$11.922,933,900——
2020-11-18$10.68$10.682,520,100——
2020-11-17$10.71$10.717,547,500——
2020-11-16$8.99$8.997,229,900——
2020-11-13$7.77$7.773,017,800——
2020-11-12$7.43$7.4314,760,900——
2020-11-11$5.97$5.973,742,600——
2020-11-10$6.29$6.291,249,600——
2020-11-09$6.44$6.441,207,900——
2020-11-06$5.93$5.93752,400——
2020-11-05$6.32$6.32876,900——
2020-11-04$5.90$5.90836,400——
2020-11-03$6.29$6.29822,000——
2020-11-02$5.73$5.73633,800——
2020-10-30$5.71$5.71870,800——
2020-10-29$6.11$6.11856,500——
2020-10-28$5.74$5.741,289,600——
2020-10-27$6.40$6.40855,000——
2020-10-26$6.24$6.241,808,900——
2020-10-23$6.08$6.081,198,100——
2020-10-22$6.30$6.301,166,200——
2020-10-21$5.77$5.77611,000——
2020-10-20$5.71$5.71754,800——
2020-10-19$5.62$5.621,146,400——
2020-10-16$5.68$5.681,072,500——
2020-10-15$5.72$5.721,383,800——
2020-10-14$5.88$5.881,132,300——
2020-10-13$6.03$6.031,893,900——
2020-10-12$6.46$6.461,073,200——
2020-10-09$6.73$6.732,010,900——
2020-10-08$6.40$6.402,415,000——
2020-10-07$7.00$7.002,190,000——
2020-10-06$6.31$6.311,832,500——
2020-10-05$6.54$6.543,322,800——
2020-10-02$5.91$5.91629,200——
2020-10-01$5.77$5.77907,000——
2020-09-30$5.74$5.741,200,100——
2020-09-29$5.78$5.781,714,200——
2020-09-28$6.21$6.211,040,600——
2020-09-25$6.07$6.071,506,900——
2020-09-24$6.56$6.561,079,700——
2020-09-23$7.03$7.03845,300——
2020-09-22$7.39$7.39622,600——
2020-09-21$7.47$7.471,284,400——
2020-09-18$8.11$8.111,378,200——
2020-09-17$8.14$8.142,105,000——
2020-09-16$8.46$8.465,255,500——
2020-09-15$7.50$7.501,018,000——
2020-09-14$7.31$7.311,190,200——
2020-09-11$7.22$7.22660,800——
2020-09-10$6.99$6.99774,100——
2020-09-09$7.07$7.071,054,800——
2020-09-08$6.72$6.721,064,000——
2020-09-04$6.63$6.631,545,700——
2020-09-03$6.95$6.951,569,400——
2020-09-02$6.80$6.801,054,000——
2020-09-01$6.55$6.551,170,000——
2020-08-31$6.44$6.441,608,000——
2020-08-28$6.11$6.111,496,400——
2020-08-27$5.58$5.58670,200——
2020-08-26$5.57$5.571,132,700——
2020-08-25$5.88$5.88877,500——
2020-08-24$5.84$5.841,182,000——
2020-08-21$5.37$5.371,076,500——
2020-08-20$5.62$5.621,126,500——
2020-08-19$5.35$5.351,434,000——
2020-08-18$5.56$5.561,328,700——
2020-08-17$5.72$5.721,937,100——
2020-08-14$5.62$5.623,387,400——
2020-08-13$5.30$5.304,954,600——
2020-08-12$4.64$4.642,201,700——
2020-08-11$4.81$4.811,948,300——
2020-08-10$4.41$4.411,513,200——
2020-08-07$4.02$4.021,429,400——
2020-08-06$4.14$4.141,944,700——
2020-08-05$4.10$4.103,088,300——
2020-08-04$3.46$3.46789,300——
2020-08-03$3.35$3.351,370,200——
2020-07-31$3.31$3.311,549,000——
2020-07-30$3.43$3.431,492,100——
2020-07-29$3.62$3.621,639,000——
2020-07-28$3.62$3.621,153,800——
2020-07-27$3.70$3.701,114,200——
2020-07-24$3.87$3.87571,500——
2020-07-23$3.97$3.97863,600——
2020-07-22$3.99$3.99602,800——
2020-07-21$4.10$4.10943,100——
2020-07-20$3.90$3.90973,100——
2020-07-17$4.13$4.13938,200——
2020-07-16$4.28$4.281,007,400——
2020-07-15$4.52$4.521,837,400——
2020-07-14$3.94$3.94865,500——
2020-07-13$3.87$3.871,534,400——
2020-07-10$4.00$4.001,682,500——
2020-07-09$3.83$3.831,033,000——
2020-07-08$4.13$4.132,555,600——
2020-07-07$4.15$4.15770,800——
2020-07-06$4.31$4.311,189,600——
2020-07-02$4.43$4.43877,300——
2020-07-01$4.34$4.341,187,200——
2020-06-30$4.65$4.65996,500——
2020-06-29$4.47$4.471,099,100——
2020-06-26$4.17$4.172,289,400——
2020-06-25$4.38$4.381,134,400——
2020-06-24$4.45$4.451,634,000——
2020-06-23$4.90$4.901,604,400——
2020-06-22$4.81$4.811,933,800——
2020-06-19$5.14$5.143,172,300——
2020-06-18$4.80$4.801,836,700——
2020-06-17$4.84$4.841,590,600——
2020-06-16$5.09$5.092,948,300——
2020-06-15$4.77$4.772,061,900——
2020-06-12$4.75$4.752,623,400——
2020-06-11$4.38$4.382,699,400——
2020-06-10$5.06$5.065,438,400——
2020-06-09$5.03$5.039,700,300——
2020-06-08$8.10$8.1010,116,000——
2020-06-05$5.25$5.253,063,800——
2020-06-04$4.36$4.363,478,500——
2020-06-03$3.81$3.812,316,600——
2020-06-02$3.43$3.432,448,400——
2020-06-01$3.12$3.121,526,800——
2020-05-29$3.05$3.051,868,700——
2020-05-28$3.20$3.201,148,000——
2020-05-27$3.28$3.281,722,600——
2020-05-26$3.10$3.102,133,300——
2020-05-22$3.23$3.231,302,600——
2020-05-21$2.91$2.911,543,400——
2020-05-20$2.70$2.702,142,200——
2020-05-19$2.99$2.99874,500——
2020-05-18$3.24$3.241,515,900——
2020-05-15$2.88$2.881,460,800——
2020-05-14$2.92$2.921,322,700——
2020-05-13$3.06$3.061,714,500——
2020-05-12$3.09$3.091,817,800——
2020-05-11$3.65$3.65848,600——
2020-05-08$3.56$3.56481,000——
2020-05-07$3.42$3.42609,100——
2020-05-06$3.31$3.31734,800——
2020-05-05$3.34$3.34669,400——
2020-05-04$3.46$3.46785,000——
2020-05-01$3.78$3.78939,800——
2020-04-30$3.96$3.961,468,400——
2020-04-29$3.99$3.991,257,400——
2020-04-28$3.69$3.69924,800——
2020-04-27$3.54$3.54618,000——
2020-04-24$3.33$3.33624,000——
2020-04-23$3.18$3.181,651,800——
2020-04-22$3.15$3.15908,500——
2020-04-21$3.14$3.141,027,800——
2020-04-20$3.42$3.42753,800——
2020-04-17$3.50$3.50846,800——
2020-04-16$3.56$3.56658,200——
2020-04-15$3.94$3.94808,000——
2020-04-14$3.76$3.761,080,000——
2020-04-13$3.93$3.93615,800——
2020-04-09$4.11$4.111,549,100——
2020-04-08$3.50$3.501,279,500——
2020-04-07$3.34$3.341,485,400——
2020-04-06$3.39$3.391,265,200——
2020-04-03$3.29$3.291,341,500——
2020-04-02$3.08$3.08760,900——
2020-04-01$3.11$3.111,189,800——
2020-03-31$3.29$3.291,329,200——
2020-03-30$3.29$3.29956,000——
2020-03-27$3.39$3.39924,000——
2020-03-26$3.83$3.831,099,400——
2020-03-25$3.95$3.951,267,600——
2020-03-24$3.74$3.741,686,800——
2020-03-23$3.66$3.661,497,100——
2020-03-20$4.18$4.187,990,100——
2020-03-19$3.75$3.753,193,100——
2020-03-18$3.15$3.151,714,000——
2020-03-17$3.15$3.152,767,100——
2020-03-16$3.55$3.552,210,400——
2020-03-13$4.45$4.454,046,100——
2020-03-12$3.84$3.843,019,300——
2020-03-11$3.92$3.921,874,100——
2020-03-10$4.05$4.052,023,600——
2020-03-09$4.85$4.851,912,100——
2020-03-06$4.92$4.921,843,600——
2020-03-05$4.58$4.581,275,100——
2020-03-04$4.71$4.711,265,800——
2020-03-03$4.51$4.512,171,600——
2020-03-02$4.27$4.271,878,100——
2020-02-28$4.59$4.593,032,000——
2020-02-27$4.28$4.282,059,000——
2020-02-26$4.17$4.174,968,100——
2020-02-25$5.31$5.314,036,900——
2020-02-24$5.46$5.462,734,800——
2020-02-21$6.01$6.011,242,200——
2020-02-20$6.30$6.30941,100——
2020-02-19$5.95$5.951,512,600——
2020-02-18$6.12$6.121,784,000——
2020-02-14$6.40$6.40943,600——
2020-02-13$6.58$6.58842,100——
2020-02-12$6.68$6.681,125,200——
2020-02-11$6.31$6.311,119,000——
2020-02-10$6.28$6.281,725,300——
2020-02-07$6.66$6.662,122,700——
2020-02-06$6.79$6.791,236,700——
2020-02-05$7.09$7.091,635,100——
2020-02-04$7.09$7.091,297,400——
2020-02-03$6.80$6.801,036,300——
2020-01-31$6.73$6.731,597,500——
2020-01-30$7.21$7.211,355,100——
2020-01-29$7.36$7.36882,600——
2020-01-28$7.45$7.45950,600——
2020-01-27$7.78$7.78777,100——
2020-01-24$8.17$8.17691,100——
2020-01-23$8.32$8.321,014,400——
2020-01-22$8.43$8.43846,300——
2020-01-21$8.34$8.341,184,200——
2020-01-17$8.32$8.32965,800——
2020-01-16$8.10$8.101,129,600——
2020-01-15$7.80$7.80789,400——
2020-01-14$7.92$7.921,685,100——
2020-01-13$7.24$7.241,918,900——
2020-01-10$7.26$7.261,154,000——
2020-01-09$7.74$7.741,232,400——
2020-01-08$7.97$7.97675,400——
2020-01-07$7.94$7.94690,300——
2020-01-06$7.81$7.81774,900——
2020-01-03$7.80$7.80927,700——
2020-01-02$7.96$7.96838,000——