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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.46$1.46756,500——
2023-12-28$1.51$1.51747,100——
2023-12-27$1.53$1.53892,900——
2023-12-26$1.52$1.521,020,200——
2023-12-22$1.51$1.51591,000——
2023-12-21$1.53$1.53406,300——
2023-12-20$1.47$1.47510,200——
2023-12-19$1.52$1.52589,400——
2023-12-18$1.42$1.42858,300——
2023-12-15$1.44$1.443,139,600——
2023-12-14$1.46$1.461,065,600——
2023-12-13$1.29$1.29788,400——
2023-12-12$1.21$1.21392,100——
2023-12-11$1.22$1.22341,400——
2023-12-08$1.28$1.28704,600——
2023-12-07$1.31$1.312,401,000——
2023-12-06$1.13$1.13786,600——
2023-12-05$1.09$1.09776,400——
2023-12-04$1.14$1.141,067,200——
2023-12-01$1.12$1.12861,800——
2023-11-30$1.10$1.10602,700——
2023-11-29$1.13$1.13664,200——
2023-11-28$1.10$1.10529,300——
2023-11-27$1.12$1.12514,400——
2023-11-24$1.19$1.19262,700——
2023-11-22$1.16$1.16507,000——
2023-11-21$1.14$1.14517,900——
2023-11-20$1.17$1.17747,000——
2023-11-17$1.15$1.15965,800——
2023-11-16$1.18$1.18471,500——
2023-11-15$1.27$1.27726,900——
2023-11-14$1.15$1.15735,500——
2023-11-13$1.15$1.15721,800——
2023-11-10$1.33$1.331,634,000——
2023-11-09$1.17$1.171,436,800——
2023-11-08$1.73$1.73214,100——
2023-11-07$1.78$1.78155,100——
2023-11-06$1.78$1.78284,100——
2023-11-03$1.80$1.80562,700——
2023-11-02$1.54$1.54557,300——
2023-11-01$1.44$1.44427,300——
2023-10-31$1.56$1.56402,200——
2023-10-30$1.54$1.54356,600——
2023-10-27$1.52$1.52532,900——
2023-10-26$1.60$1.60328,000——
2023-10-25$1.62$1.62287,700——
2023-10-24$1.64$1.64331,700——
2023-10-23$1.67$1.67361,500——
2023-10-20$1.76$1.76531,500——
2023-10-19$1.64$1.64278,900——
2023-10-18$1.78$1.78313,900——
2023-10-17$1.81$1.81403,300——
2023-10-16$1.62$1.62357,200——
2023-10-13$1.67$1.67492,400——
2023-10-12$1.72$1.72263,200——
2023-10-11$1.85$1.85177,800——
2023-10-10$1.80$1.80239,400——
2023-10-09$1.82$1.82516,000——
2023-10-06$1.71$1.71503,400——
2023-10-05$1.78$1.78599,700——
2023-10-04$1.84$1.84504,500——
2023-10-03$1.91$1.91244,000——
2023-10-02$1.99$1.99240,000——
2023-09-29$2.06$2.06317,400——
2023-09-28$2.02$2.02294,900——
2023-09-27$1.93$1.93208,000——
2023-09-26$1.97$1.97246,900——
2023-09-25$2.05$2.05234,700——
2023-09-22$2.00$2.00164,900——
2023-09-21$2.08$2.08225,500——
2023-09-20$2.07$2.07273,600——
2023-09-19$2.14$2.14248,900——
2023-09-18$2.14$2.14288,000——
2023-09-15$2.19$2.19382,500——
2023-09-14$2.26$2.26219,100——
2023-09-13$2.22$2.22263,500——
2023-09-12$2.20$2.20369,200——
2023-09-11$2.05$2.05283,000——
2023-09-08$2.06$2.06358,400——
2023-09-07$2.08$2.08307,900——
2023-09-06$2.05$2.05222,800——
2023-09-05$2.12$2.12242,200——
2023-09-01$2.19$2.19299,800——
2023-08-31$2.12$2.12344,400——
2023-08-30$2.13$2.13358,800——
2023-08-29$2.09$2.09411,700——
2023-08-28$1.99$1.99282,100——
2023-08-25$2.02$2.02287,400——
2023-08-24$2.00$2.00224,400——
2023-08-23$2.09$2.09555,600——
2023-08-22$2.09$2.09423,200——
2023-08-21$2.09$2.091,058,500——
2023-08-18$2.00$2.00243,400——
2023-08-17$2.00$2.00326,500——
2023-08-16$1.99$1.99395,000——
2023-08-15$2.00$2.00474,100——
2023-08-14$2.10$2.10494,800——
2023-08-11$2.13$2.13758,300——
2023-08-10$2.25$2.251,833,400——
2023-08-09$2.41$2.41475,100——
2023-08-08$2.51$2.51319,200——
2023-08-07$2.65$2.65211,300——
2023-08-04$2.57$2.57225,900——
2023-08-03$2.68$2.68151,800——
2023-08-02$2.62$2.62172,500——
2023-08-01$2.72$2.72289,200——
2023-07-31$2.78$2.78208,900——
2023-07-28$2.78$2.78187,100——
2023-07-27$2.69$2.69276,800——
2023-07-26$2.76$2.76151,700——
2023-07-25$2.71$2.71182,500——
2023-07-24$2.87$2.87331,500——
2023-07-21$2.71$2.71674,800——
2023-07-20$2.54$2.54167,400——
2023-07-19$2.56$2.56117,600——
2023-07-18$2.56$2.56288,200——
2023-07-17$2.67$2.67307,700——
2023-07-14$2.69$2.69409,600——
2023-07-13$2.64$2.64526,300——
2023-07-12$2.65$2.65265,000——
2023-07-11$2.64$2.641,031,500——
2023-07-10$2.70$2.70328,100——
2023-07-07$2.65$2.65279,400——
2023-07-06$2.60$2.60448,300——
2023-07-05$2.66$2.66421,100——
2023-07-03$2.79$2.79311,000——
2023-06-30$2.57$2.57533,600——
2023-06-29$2.56$2.56466,800——
2023-06-28$2.49$2.49266,600——
2023-06-27$2.54$2.54283,800——
2023-06-26$2.43$2.43495,000——
2023-06-23$2.50$2.50852,300——
2023-06-22$2.43$2.43270,100——
2023-06-21$2.45$2.45474,700——
2023-06-20$2.40$2.40453,300——
2023-06-16$2.34$2.341,654,700——
2023-06-15$2.28$2.28661,500——
2023-06-14$2.28$2.28352,100——
2023-06-13$2.35$2.35823,900——
2023-06-12$2.31$2.31295,300——
2023-06-09$2.30$2.30376,800——
2023-06-08$2.48$2.48840,700——
2023-06-07$2.54$2.541,035,000——
2023-06-06$2.35$2.35804,100——
2023-06-05$2.17$2.17604,000——
2023-06-02$2.30$2.30594,600——
2023-06-01$2.13$2.13926,900——
2023-05-31$2.03$2.031,171,700——
2023-05-30$2.17$2.17730,000——
2023-05-26$2.29$2.29760,200——
2023-05-25$2.29$2.29908,000——
2023-05-24$2.19$2.191,002,400——
2023-05-23$2.30$2.301,035,800——
2023-05-22$2.09$2.09915,800——
2023-05-19$2.03$2.031,173,600——
2023-05-18$2.13$2.131,300,500——
2023-05-17$2.05$2.051,651,600——
2023-05-16$1.94$1.943,623,000——
2023-05-15$2.14$2.144,682,100——
2023-05-12$2.62$2.62637,700——
2023-05-11$2.87$2.87667,700——
2023-05-10$3.22$3.22228,400——
2023-05-09$3.16$3.16391,400——
2023-05-08$3.15$3.15171,100——
2023-05-05$3.20$3.20242,000——
2023-05-04$3.08$3.08403,500——
2023-05-03$3.28$3.28175,200——
2023-05-02$3.30$3.30325,000——
2023-05-01$3.30$3.30266,100——
2023-04-28$3.36$3.36232,800——
2023-04-27$3.36$3.36190,200——
2023-04-26$3.31$3.31340,900——
2023-04-25$3.41$3.41333,800——
2023-04-24$3.52$3.52284,800——
2023-04-21$3.57$3.57427,800——
2023-04-20$3.50$3.50725,200——
2023-04-19$3.60$3.60750,400——
2023-04-18$3.45$3.451,173,400——
2023-04-17$3.32$3.32491,200——
2023-04-14$3.18$3.18247,300——
2023-04-13$3.21$3.21286,000——
2023-04-12$3.12$3.12333,600——
2023-04-11$3.32$3.32224,600——
2023-04-10$3.26$3.26563,700——
2023-04-06$3.19$3.19440,200——
2023-04-05$3.15$3.15774,900——
2023-04-04$3.27$3.27471,600——
2023-04-03$3.25$3.25300,100——
2023-03-31$3.20$3.20498,900——
2023-03-30$3.15$3.15260,100——
2023-03-29$3.18$3.18607,900——
2023-03-28$3.01$3.01456,200——
2023-03-27$3.01$3.01669,700——
2023-03-24$3.05$3.05495,700——
2023-03-23$3.09$3.09511,400——
2023-03-22$3.16$3.16384,600——
2023-03-21$3.31$3.31336,900——
2023-03-20$3.19$3.19402,300——
2023-03-17$3.21$3.211,119,600——
2023-03-16$3.29$3.29481,600——
2023-03-15$3.42$3.42636,100——
2023-03-14$3.44$3.44818,400——
2023-03-13$3.60$3.60696,400——
2023-03-10$3.56$3.56757,800——
2023-03-09$3.68$3.68794,400——
2023-03-08$4.12$4.12660,900——
2023-03-07$4.25$4.25493,400——
2023-03-06$4.29$4.29535,900——
2023-03-03$4.57$4.57375,400——
2023-03-02$4.45$4.45279,200——
2023-03-01$4.32$4.32290,700——
2023-02-28$4.33$4.33309,900——
2023-02-27$4.27$4.27195,800——
2023-02-24$4.25$4.25361,600——
2023-02-23$4.24$4.24309,800——
2023-02-22$4.32$4.32368,300——
2023-02-21$4.30$4.30347,200——
2023-02-17$4.40$4.40929,800——
2023-02-16$4.40$4.40362,500——
2023-02-15$4.76$4.76236,500——
2023-02-14$4.72$4.72313,400——
2023-02-13$4.60$4.60342,500——
2023-02-10$4.47$4.47348,300——
2023-02-09$4.50$4.50693,200——
2023-02-08$4.59$4.59775,400——
2023-02-07$5.43$5.43378,600——
2023-02-06$5.45$5.45569,700——
2023-02-03$5.64$5.64323,100——
2023-02-02$5.81$5.81404,500——
2023-02-01$5.80$5.80617,900——
2023-01-31$5.68$5.68548,600——
2023-01-30$5.51$5.51279,100——
2023-01-27$5.50$5.50494,600——
2023-01-26$5.60$5.60332,200——
2023-01-25$5.69$5.69464,600——
2023-01-24$5.47$5.47186,300——
2023-01-23$5.71$5.71213,900——
2023-01-20$5.50$5.50452,100——
2023-01-19$5.20$5.20253,800——
2023-01-18$5.37$5.37273,300——
2023-01-17$5.61$5.61261,600——
2023-01-13$5.82$5.82491,000——
2023-01-12$5.59$5.59500,000——
2023-01-11$5.47$5.47678,300——
2023-01-10$5.09$5.09257,700——
2023-01-09$4.94$4.94310,900——
2023-01-06$4.94$4.94324,200——
2023-01-05$4.78$4.78298,200——
2023-01-04$4.86$4.86478,500——
2023-01-03$4.45$4.45492,100——