Fossil Group (FOSL)
1.8400
+0.0400 (2.22%)
Fossil Group is a global design, marketing, and distribution company that specializes in lifestyle accessories, primarily watches, handbags, and various other fashion items
Known for its innovative designs that blend vintage aesthetics with modern sensibilities, the company offers a diverse portfolio of brands that cater to a wide range of consumers. In addition to its branded products, Fossil Group also collaborates with third-party brands to create licensed merchandise. The company places a strong emphasis on sustainability and technological integration in its products, such as smartwatches, and seeks to enrich the customer experience through both its retail and online platforms.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 1.78 | 1.84 | 1.76 | 1.84 | 302,442 | 1.84 |
| 2/04/2025 | 1.61 | 1.80 | 1.59 | 1.80 | 396,396 | 1.80 |
| 2/03/2025 | 1.62 | 1.62 | 1.52 | 1.59 | 307,157 | 1.59 |
| 1/31/2025 | 1.69 | 1.70 | 1.64 | 1.67 | 179,979 | 1.67 |
| 1/30/2025 | 1.68 | 1.72 | 1.66 | 1.68 | 118,860 | 1.68 |
| 1/29/2025 | 1.69 | 1.69 | 1.63 | 1.67 | 128,054 | 1.67 |
| 1/28/2025 | 1.69 | 1.70 | 1.65 | 1.70 | 129,537 | 1.70 |
| 1/27/2025 | 1.70 | 1.74 | 1.67 | 1.69 | 171,047 | 1.69 |
| 1/24/2025 | 1.78 | 1.82 | 1.73 | 1.73 | 232,770 | 1.73 |
| 1/23/2025 | 1.72 | 1.79 | 1.66 | 1.78 | 219,021 | 1.78 |
| 1/22/2025 | 1.76 | 1.78 | 1.70 | 1.71 | 209,094 | 1.71 |
| 1/21/2025 | 1.77 | 1.84 | 1.73 | 1.76 | 333,012 | 1.76 |
| 1/17/2025 | 1.77 | 1.82 | 1.73 | 1.77 | 338,663 | 1.77 |
| 1/16/2025 | 1.74 | 1.74 | 1.68 | 1.74 | 269,089 | 1.74 |
| 1/15/2025 | 1.71 | 1.75 | 1.67 | 1.69 | 290,930 | 1.69 |
| 1/14/2025 | 1.70 | 1.75 | 1.63 | 1.65 | 395,605 | 1.65 |
| 1/13/2025 | 1.90 | 1.90 | 1.61 | 1.67 | 911,663 | 1.67 |
| 1/10/2025 | 2.02 | 2.03 | 1.86 | 1.89 | 441,787 | 1.89 |
| 1/08/2025 | 1.89 | 2.03 | 1.77 | 2.00 | 794,733 | 2.00 |
| 1/07/2025 | 1.92 | 1.95 | 1.84 | 1.89 | 388,492 | 1.89 |
| 1/06/2025 | 1.89 | 1.94 | 1.81 | 1.88 | 385,933 | 1.88 |
| 1/03/2025 | 1.75 | 1.97 | 1.73 | 1.88 | 1,287,266 | 1.88 |
| 1/02/2025 | 1.64 | 1.86 | 1.64 | 1.76 | 436,890 | 1.76 |
| 12/31/2024 | 1.77 | 0.00 | 1.77 | 1.67 | 0 | 1.67 |
| 12/30/2024 | 1.86 | 1.86 | 1.73 | 1.77 | 478,373 | 1.77 |
| 12/27/2024 | 1.85 | 1.92 | 1.78 | 1.89 | 321,397 | 1.89 |
| 12/26/2024 | 1.82 | 1.90 | 1.80 | 1.83 | 247,784 | 1.83 |
| 12/24/2024 | 1.71 | 1.85 | 1.69 | 1.81 | 316,173 | 1.81 |
| 12/23/2024 | 1.85 | 1.87 | 1.70 | 1.71 | 346,188 | 1.71 |
| 12/20/2024 | 1.78 | 1.85 | 1.73 | 1.85 | 833,841 | 1.85 |
| 12/19/2024 | 1.80 | 1.85 | 1.64 | 1.78 | 637,486 | 1.78 |
| 12/18/2024 | 1.84 | 2.01 | 1.77 | 1.82 | 656,905 | 1.82 |
| 12/17/2024 | 1.97 | 1.97 | 1.81 | 1.85 | 432,174 | 1.85 |
| 12/16/2024 | 2.01 | 2.04 | 1.83 | 1.87 | 597,824 | 1.87 |
| 12/13/2024 | 1.90 | 2.06 | 1.85 | 1.99 | 703,548 | 1.99 |
| 12/12/2024 | 2.00 | 2.05 | 1.83 | 1.88 | 685,112 | 1.88 |
| 12/11/2024 | 2.05 | 2.12 | 1.93 | 1.93 | 580,294 | 1.93 |
| 12/10/2024 | 2.10 | 2.15 | 1.99 | 2.03 | 687,833 | 2.03 |
| 12/09/2024 | 1.96 | 2.22 | 1.96 | 2.11 | 906,082 | 2.11 |
| 12/06/2024 | 1.96 | 2.00 | 1.91 | 1.97 | 614,450 | 1.97 |
| 12/05/2024 | 1.97 | 2.02 | 1.91 | 1.94 | 1,919,529 | 1.94 |
| 12/04/2024 | 2.07 | 2.10 | 1.93 | 1.98 | 1,399,336 | 1.98 |
| 12/03/2024 | 2.30 | 2.30 | 2.02 | 2.11 | 2,079,799 | 2.11 |
| 12/02/2024 | 1.59 | 2.61 | 1.58 | 2.35 | 29,515,683 | 2.35 |
| 11/29/2024 | 1.49 | 1.51 | 1.45 | 1.46 | 262,992 | 1.46 |
| 11/27/2024 | 1.40 | 1.55 | 1.37 | 1.49 | 1,074,083 | 1.49 |
| 11/26/2024 | 1.28 | 1.42 | 1.23 | 1.42 | 773,303 | 1.42 |
| 11/25/2024 | 1.18 | 1.33 | 1.10 | 1.29 | 649,434 | 1.29 |
| 11/22/2024 | 1.16 | 1.17 | 1.10 | 1.17 | 218,264 | 1.17 |
| 11/21/2024 | 1.18 | 1.19 | 1.02 | 1.15 | 469,339 | 1.15 |
| 11/20/2024 | 1.22 | 1.26 | 1.15 | 1.20 | 240,185 | 1.20 |
| 11/19/2024 | 1.28 | 1.30 | 1.19 | 1.19 | 201,946 | 1.19 |
| 11/18/2024 | 1.27 | 1.32 | 1.26 | 1.30 | 239,322 | 1.30 |
| 11/15/2024 | 1.33 | 1.36 | 1.25 | 1.30 | 395,517 | 1.30 |
| 11/14/2024 | 1.30 | 1.32 | 1.26 | 1.31 | 284,365 | 1.31 |
| 11/13/2024 | 1.17 | 1.33 | 1.17 | 1.28 | 486,363 | 1.28 |
| 11/12/2024 | 1.23 | 1.26 | 1.15 | 1.21 | 385,165 | 1.21 |
| 11/11/2024 | 1.19 | 1.27 | 1.17 | 1.26 | 485,786 | 1.26 |
| 11/08/2024 | 1.28 | 1.28 | 1.00 | 1.16 | 1,267,713 | 1.16 |
| 11/07/2024 | 1.30 | 1.33 | 1.24 | 1.27 | 301,703 | 1.27 |
| 11/06/2024 | 1.39 | 1.43 | 1.27 | 1.30 | 485,399 | 1.30 |