NASDAQ · FOSL

Fossil Group, Inc.

Consumer Cyclical · Luxury Goods

$5.04

Up+$0.28 (+5.56%)

Updated Sep 16, 2026, 11:04 PM

SID Score

5.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

FOSL price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

FOSL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$4.94	$5.06	$4.85	$5.04	343.56K
Sep 14, 2026	$4.64	$5.01	$4.57	$4.97	471.96K
Sep 11, 2026	$4.56	$4.89	$4.54	$4.73	725.46K
Sep 10, 2026	$4.96	$4.991	$4.33	$4.49	1.94M
Sep 9, 2026	$5.05	$5.10	$4.85	$4.86	592.16K
Sep 8, 2026	$5.15	$5.17	$5.01	$5.11	480.28K
Sep 4, 2026	$5.06	$5.295	$5.06	$5.15	387.67K
Sep 3, 2026	$5.14	$5.18	$5.02	$5.13	487.59K
Sep 2, 2026	$4.91	$5.155	$4.89	$5.04	474.06K
Sep 1, 2026	$4.86	$5.005	$4.79	$4.88	953.23K
Aug 31, 2026	$5.26	$5.32	$4.96	$4.97	1.09M
Aug 28, 2026	$5.40	$5.41	$5.21	$5.35	417.9K
Aug 27, 2026	$5.40	$5.505	$5.34	$5.38	768.02K
Aug 26, 2026	$5.43	$5.50	$5.35	$5.42	587.45K
Aug 25, 2026	$5.58	$5.63	$5.36	$5.46	619.41K
Aug 24, 2026	$5.81	$6.05	$5.52	$5.57	823.3K
Aug 21, 2026	$5.65	$5.78	$5.54	$5.61	611.13K
Aug 20, 2026	$5.60	$5.7281	$5.44	$5.58	655.22K
Aug 19, 2026	$5.54	$5.8599	$5.54	$5.69	550.97K
Aug 18, 2026	$5.78	$5.78	$5.35	$5.50	895.89K