NASDAQ · FOSL

Fossil Group, Inc.

Consumer Cyclical · Luxury Goods

$7.06

Down-$0.16 (-2.22%)

Updated Oct 7, 2026, 7:05 AM

SID Score

5.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · FOSL

FOSL price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

FOSL OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$7.17	$7.30	$7.04	$7.06	691.51K
Oct 5, 2026	$6.85	$7.33	$6.845	$7.22	1.61M
Oct 2, 2026	$6.95	$7.06	$6.45	$6.80	1.11M
Oct 1, 2026	$6.55	$6.9976	$6.302	$6.80	1.45M
Sep 30, 2026	$6.21	$6.715	$6.18	$6.57	1.41M
Sep 29, 2026	$6.05	$6.20	$5.94	$6.16	477.49K
Sep 28, 2026	$6.05	$6.195	$5.962	$6.02	426.2K
Sep 25, 2026	$6.07	$6.25	$5.89	$6.20	641.03K
Sep 24, 2026	$6.15	$6.275	$5.72	$5.85	850.14K
Sep 23, 2026	$6.36	$6.38	$6.15	$6.17	487.53K
Sep 22, 2026	$5.92	$6.50	$5.92	$6.41	1.19M
Sep 21, 2026	$5.50	$5.87	$5.50	$5.86	717.28K
Sep 18, 2026	$5.63	$5.63	$5.39	$5.47	1.37M
Sep 17, 2026	$5.46	$5.805	$5.46	$5.63	876.98K
Sep 16, 2026	$5.10	$5.35	$5.05	$5.32	613.48K
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