MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FOSL — Fossil Group, Inc.
NasdaqFossil Group, Inc.
$6.80
+0.00(+0.00%)
- O
- 6.95
- H
- 7.06
- L
- 6.45
- V
- 1.11M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.80
Period Return+655.56%
Period High$7.06
Period Low$0.86
Avg Daily Volume750.2K
Total Trading Days365
FOSL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.95 | $7.06 | $6.45 | $6.80 | +$0.00 | +0.00% | 1,110,204 | $6.75 | $6.45 $7.06 |
| Oct 1, 2026 | $6.55 | $7.00 | $6.30 | $6.80 | +$0.23 | +3.50% | 1,453,074 | $6.70 | $6.30 $7.00 |
| Sep 30, 2026 | $6.21 | $6.72 | $6.18 | $6.57 | +$0.41 | +6.66% | 1,414,980 | $6.53 | $6.18 $6.72 |
| Sep 29, 2026 | $6.05 | $6.20 | $5.94 | $6.16 | +$0.14 | +2.33% | 477,492 | $6.13 | $5.94 $6.20 |
| Sep 28, 2026 | $6.05 | $6.20 | $5.96 | $6.02 | $-0.18 | -2.90% | 426,204 | $6.08 | $5.96 $6.20 |
| Sep 25, 2026 | $6.07 | $6.25 | $5.89 | $6.20 | +$0.35 | +5.98% | 641,033 | $6.12 | $5.89 $6.25 |
| Sep 24, 2026 | $6.15 | $6.28 | $5.72 | $5.85 | $-0.32 | -5.19% | 850,144 | $5.96 | $5.72 $6.28 |
| Sep 23, 2026 | $6.36 | $6.38 | $6.15 | $6.17 | $-0.24 | -3.74% | 487,525 | $6.23 | $6.15 $6.38 |
| Sep 22, 2026 | $5.92 | $6.50 | $5.92 | $6.41 | +$0.55 | +9.39% | 1,188,784 | $6.28 | $5.92 $6.50 |
| Sep 21, 2026 | $5.50 | $5.87 | $5.50 | $5.86 | +$0.39 | +7.13% | 717,278 | $5.77 | $5.50 $5.87 |
| Sep 18, 2026 | $5.63 | $5.63 | $5.39 | $5.47 | $-0.16 | -2.84% | 1,367,768 | $5.48 | $5.39 $5.63 |
| Sep 17, 2026 | $5.46 | $5.81 | $5.46 | $5.63 | +$0.31 | +5.83% | 876,981 | $5.70 | $5.46 $5.81 |
| Sep 16, 2026 | $5.10 | $5.35 | $5.05 | $5.32 | +$0.28 | +5.56% | 613,483 | $5.25 | $5.05 $5.35 |
| Sep 15, 2026 | $4.94 | $5.06 | $4.85 | $5.04 | +$0.07 | +1.41% | 341,336 | $4.98 | $4.85 $5.06 |
| Sep 14, 2026 | $4.64 | $5.01 | $4.57 | $4.97 | +$0.24 | +5.07% | 471,873 | $4.92 | $4.57 $5.01 |
| Sep 11, 2026 | $4.56 | $4.89 | $4.54 | $4.73 | +$0.24 | +5.35% | 725,464 | $4.76 | $4.54 $4.89 |
| Sep 10, 2026 | $4.96 | $4.99 | $4.33 | $4.49 | $-0.37 | -7.61% | 1,935,755 | $4.53 | $4.33 $4.99 |
| Sep 9, 2026 | $5.05 | $5.10 | $4.85 | $4.86 | $-0.25 | -4.89% | 592,158 | $4.95 | $4.85 $5.10 |
| Sep 8, 2026 | $5.15 | $5.17 | $5.01 | $5.11 | $-0.04 | -0.78% | 480,282 | $5.09 | $5.01 $5.17 |
| Sep 4, 2026 | $5.06 | $5.30 | $5.06 | $5.15 | +$0.02 | +0.39% | 387,672 | $5.19 | $5.06 $5.30 |
| Sep 3, 2026 | $5.14 | $5.18 | $5.02 | $5.13 | +$0.09 | +1.79% | 487,585 | $5.12 | $5.02 $5.18 |
| Sep 2, 2026 | $4.91 | $5.16 | $4.89 | $5.04 | +$0.16 | +3.28% | 473,930 | $5.05 | $4.89 $5.16 |
| Sep 1, 2026 | $4.86 | $5.01 | $4.79 | $4.88 | $-0.09 | -1.81% | 953,231 | $4.87 | $4.79 $5.01 |
| Aug 31, 2026 | $5.26 | $5.32 | $4.96 | $4.97 | $-0.38 | -7.10% | 1,087,878 | $5.09 | $4.96 $5.32 |
| Aug 28, 2026 | $5.40 | $5.41 | $5.21 | $5.35 | $-0.03 | -0.56% | 417,905 | $5.34 | $5.21 $5.41 |
| Aug 27, 2026 | $5.40 | $5.51 | $5.34 | $5.38 | $-0.04 | -0.74% | 768,018 | $5.41 | $5.34 $5.51 |
| Aug 26, 2026 | $5.43 | $5.50 | $5.35 | $5.42 | $-0.04 | -0.73% | 587,446 | $5.42 | $5.35 $5.50 |
| Aug 25, 2026 | $5.58 | $5.63 | $5.36 | $5.46 | $-0.11 | -1.97% | 619,409 | $5.43 | $5.36 $5.63 |
| Aug 24, 2026 | $5.81 | $6.05 | $5.52 | $5.57 | $-0.04 | -0.71% | 823,302 | $5.72 | $5.52 $6.05 |
| Aug 21, 2026 | $5.65 | $5.78 | $5.54 | $5.61 | +$0.03 | +0.54% | 611,131 | $5.67 | $5.54 $5.78 |