Fossil Group Stock Price History
NASDAQ: FOSLConsumer DiscretionaryConsumer SpecialtiesUSD
7.15+0.15 (+2.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FOSL price history at a glance
The price history for Fossil Group (FOSL) on this page begins on April 5, 1993, when the stock closed at $1.63; it most recently closed at $7.15 on October 5, 2026. The highest price in this record is $139.20, reached on April 2, 2012; the latest close is 94.9% below that peak. Across the 32 complete calendar years in the table, FOSL finished higher in 20 and lower in 12. Its best year was 2018 (+112.4%) and its worst was 2017 (-70.0%).
Over roughly 34 years the share price changed +338.8%, a 4.5% compound annual price return (excluding dividends). In the last 12 months alone, FOSL has gained 191.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $139.20
- Date of high
- Apr 2, 2012
- Low since 1993
- $0.75
- Date of low
- Apr 29, 2024
- 52-week high
- $7.33
- 52-week low
- $1.70
- IPO year
- 1993
- Last close
- $7.15
FOSL returns
1 week
+5.15%
1 month
+47.12%
3 months
+73.12%
6 months
+39.11%
Year to date
+90.16%
1 year
+191.84%
3 years
+328.14%
5 years
-42.62%
FOSL price return, excluding dividends.
FOSL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.15 | +87.17% |
| 2025 | 3.82 | +103.19% |
| 2024 | 1.88 | +28.77% |
| 2023 | 1.46 | -66.13% |
| 2022 | 4.31 | -58.11% |
| 2021 | 10.29 | +18.69% |
| 2020 | 8.67 | +11.15% |
| 2019 | 7.80 | -52.73% |
| 2018 | 16.50 | +112.36% |
| 2017 | 7.77 | -69.95% |
| 2016 | 25.86 | -29.27% |
| 2015 | 36.56 | -66.86% |
| 2014 | 110.33 | -8.98% |
| 2013 | 121.22 | +24.81% |
| 2012 | 97.12 | +22.38% |
| 2011 | 79.36 | +12.60% |
| 2010 | 70.48 | +110.01% |
| 2009 | 33.56 | +93.21% |
| 2008 | 17.37 | -51.71% |
| 2007 | 35.97 | +59.30% |
| 2006 | 22.58 | +4.97% |
| 2005 | 21.51 | -16.11% |
| 2004 | 25.64 | +37.60% |
| 2003 | 18.63 | +31.78% |
| 2002 | 14.14 | +55.12% |
| 2001 | 9.12 | +41.60% |
| 2000 | 6.44 | -37.37% |
| 1999 | 10.28 | +20.65% |
| 1998 | 8.52 | +77.84% |
| 1997 | 4.79 | +90.20% |
| 1996 | 2.52 | +52.24% |
| 1995 | 1.65 | -36.19% |
| 1994 | 2.59 | -30.92% |
| 1993* | 3.75 | +130.31% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
FOSL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.95 | 7.29 | 6.89 | 7.15 | +2.14% | |
| 7.01 | 7.14 | 6.91 | 7.00 | -1.13% | |
| 7.06 | 7.15 | 6.88 | 7.08 | +0.28% | |
| 7.17 | 7.30 | 7.04 | 7.06 | -2.22% | |
| 6.85 | 7.33 | 6.85 | 7.22 | +6.18% | |
| 6.95 | 7.06 | 6.45 | 6.80 | 0.00% | |
| 6.55 | 7.00 | 6.30 | 6.80 | +3.50% | |
| 6.21 | 6.72 | 6.18 | 6.57 | +6.66% | |
| 6.05 | 6.20 | 5.94 | 6.16 | +2.33% | |
| 6.05 | 6.20 | 5.96 | 6.02 | -2.90% | |
| 6.07 | 6.25 | 5.89 | 6.20 | +5.98% | |
| 6.15 | 6.28 | 5.72 | 5.85 | -5.19% | |
| 6.36 | 6.38 | 6.15 | 6.17 | -3.74% | |
| 5.92 | 6.50 | 5.92 | 6.41 | +9.39% | |
| 5.50 | 5.87 | 5.50 | 5.86 | +7.13% | |
| 5.63 | 5.63 | 5.39 | 5.47 | -2.84% | |
| 5.46 | 5.81 | 5.46 | 5.63 | +5.83% | |
| 5.10 | 5.35 | 5.05 | 5.32 | +5.56% | |
| 4.94 | 5.06 | 4.85 | 5.04 | +1.41% | |
| 4.64 | 5.01 | 4.57 | 4.97 | +5.07% | |
| 4.56 | 4.89 | 4.54 | 4.73 | +5.35% | |
| 4.96 | 4.99 | 4.33 | 4.49 | -7.61% | |
| 5.05 | 5.10 | 4.85 | 4.86 | -4.89% | |
| 5.15 | 5.17 | 5.01 | 5.11 | -0.78% | |
| 5.06 | 5.30 | 5.06 | 5.15 | +0.39% | |
| 5.14 | 5.18 | 5.02 | 5.13 | +1.79% | |
| 4.91 | 5.16 | 4.89 | 5.04 | +3.28% | |
| 4.86 | 5.01 | 4.79 | 4.88 | -1.81% | |
| 5.26 | 5.32 | 4.96 | 4.97 | -7.10% | |
| 5.40 | 5.41 | 5.21 | 5.35 | -0.56% | |
| 5.40 | 5.51 | 5.34 | 5.38 | -0.74% | |
| 5.43 | 5.50 | 5.35 | 5.42 | -0.73% | |
| 5.58 | 5.63 | 5.36 | 5.46 | -1.97% | |
| 5.81 | 6.05 | 5.52 | 5.57 | -0.71% | |
| 5.65 | 5.78 | 5.54 | 5.61 | +0.54% | |
| 5.60 | 5.73 | 5.44 | 5.58 | -1.93% | |
| 5.54 | 5.86 | 5.54 | 5.69 | +3.45% | |
| 5.78 | 5.78 | 5.35 | 5.50 | -4.18% | |
| 5.50 | 5.76 | 5.48 | 5.74 | +3.05% | |
| 5.64 | 5.64 | 5.30 | 5.57 | -0.18% | |
| 5.87 | 6.25 | 5.16 | 5.58 | +5.88% | |
| 5.26 | 5.39 | 5.15 | 5.27 | +0.57% | |
| 5.35 | 5.44 | 5.13 | 5.24 | -2.24% | |
| 5.34 | 5.60 | 5.30 | 5.36 | -0.37% | |
| 5.97 | 5.97 | 5.17 | 5.38 | -7.56% | |
| 5.86 | 6.07 | 5.75 | 5.82 | -1.52% | |
| 6.07 | 6.16 | 5.86 | 5.91 | -2.96% | |
| 5.81 | 6.12 | 5.64 | 6.09 | +3.40% | |
| 4.98 | 6.15 | 4.95 | 5.89 | +18.99% | |
| 4.86 | 5.02 | 4.67 | 4.95 | +1.64% | |
| 4.53 | 5.42 | 4.53 | 4.87 | +10.68% | |
| 4.44 | 4.49 | 4.20 | 4.40 | -0.90% | |
| 4.21 | 4.46 | 4.21 | 4.44 | +5.46% | |
| 4.07 | 4.21 | 4.03 | 4.21 | +3.95% | |
| 4.00 | 4.11 | 3.88 | 4.05 | +1.50% | |
| 4.09 | 4.11 | 3.95 | 3.99 | -4.09% | |
| 4.15 | 4.21 | 4.10 | 4.16 | +0.24% | |
| 4.05 | 4.20 | 4.05 | 4.15 | +2.47% | |
| 4.16 | 4.18 | 4.05 | 4.05 | -2.17% | |
| 4.14 | 4.19 | 4.04 | 4.14 | -1.66% | |
| 4.00 | 4.23 | 4.00 | 4.21 | +5.25% | |
| 4.05 | 4.06 | 3.86 | 4.00 | -0.74% | |
| 4.15 | 4.21 | 4.03 | 4.03 | -2.18% | |
| 4.13 | 4.22 | 4.08 | 4.12 | -0.24% | |
| 4.05 | 4.17 | 4.05 | 4.13 | +1.23% | |
| 4.07 | 4.13 | 4.05 | 4.08 | -0.49% | |
| 4.09 | 4.18 | 4.01 | 4.10 | -0.49% | |
| 4.13 | 4.17 | 4.05 | 4.12 | -0.72% | |
| 4.19 | 4.25 | 4.10 | 4.15 | -1.89% | |
| 4.24 | 4.31 | 4.11 | 4.23 | 0.00% | |
| 4.13 | 4.25 | 4.11 | 4.23 | +2.17% | |
| 4.26 | 4.27 | 4.06 | 4.14 | -3.50% | |
| 4.36 | 4.38 | 4.22 | 4.29 | -1.61% | |
| 4.18 | 4.42 | 4.17 | 4.36 | +4.56% | |
| 4.04 | 4.19 | 4.00 | 4.17 | +3.47% | |
| 4.01 | 4.11 | 3.94 | 4.03 | +0.50% | |
| 4.15 | 4.17 | 4.00 | 4.01 | -3.84% | |
| 4.29 | 4.36 | 4.11 | 4.17 | -2.80% | |
| 4.20 | 4.30 | 4.18 | 4.29 | +2.63% | |
| 4.41 | 4.54 | 4.16 | 4.18 | -5.22% | |
| 4.33 | 4.51 | 4.28 | 4.41 | +2.80% | |
| 4.44 | 4.68 | 4.27 | 4.29 | -2.28% | |
| 4.24 | 4.50 | 4.22 | 4.39 | +5.02% | |
| 4.21 | 4.28 | 3.97 | 4.18 | -0.48% | |
| 4.12 | 4.33 | 4.12 | 4.20 | +0.48% | |
| 4.09 | 4.30 | 4.03 | 4.18 | +3.47% | |
| 4.03 | 4.10 | 4.00 | 4.04 | +2.02% | |
| 4.02 | 4.09 | 3.95 | 3.96 | -2.70% | |
| 4.03 | 4.17 | 4.03 | 4.07 | +1.50% | |
| 4.09 | 4.15 | 3.97 | 4.01 | -3.37% | |
| 4.10 | 4.27 | 4.04 | 4.15 | +0.48% | |
| 4.29 | 4.45 | 4.12 | 4.13 | -5.71% | |
| 4.50 | 4.59 | 4.38 | 4.38 | -2.67% | |
| 4.16 | 4.54 | 4.14 | 4.50 | +7.14% | |
| 4.06 | 4.36 | 4.06 | 4.20 | +3.45% | |
| 4.20 | 4.25 | 3.94 | 4.06 | -2.40% | |
| 4.10 | 4.33 | 4.09 | 4.16 | +1.96% | |
| 3.91 | 4.12 | 3.79 | 4.08 | +3.29% | |
| 3.85 | 3.98 | 3.71 | 3.95 | +1.80% | |
| 4.00 | 4.04 | 3.82 | 3.88 | -4.43% | |
| 4.04 | 4.20 | 3.94 | 4.06 | 0.00% | |
| 4.33 | 4.37 | 3.87 | 4.06 | -6.67% | |
| 4.65 | 4.65 | 3.86 | 4.35 | +6.10% | |
| 4.05 | 4.14 | 3.73 | 4.10 | +3.80% | |
| 4.35 | 4.35 | 3.71 | 3.95 | -11.24% | |
| 4.42 | 4.50 | 4.28 | 4.45 | +0.45% | |
| 4.51 | 4.52 | 4.36 | 4.43 | -1.34% | |
| 4.47 | 4.62 | 4.40 | 4.49 | +0.67% | |
| 4.37 | 4.49 | 4.31 | 4.46 | +3.48% | |
| 4.40 | 4.46 | 4.26 | 4.31 | -0.69% | |
| 4.32 | 4.55 | 4.29 | 4.34 | +0.46% | |
| 4.44 | 4.48 | 4.30 | 4.32 | -2.48% | |
| 4.45 | 4.48 | 4.33 | 4.43 | -0.23% | |
| 4.56 | 4.59 | 4.38 | 4.44 | -2.63% | |
| 4.48 | 4.63 | 4.28 | 4.56 | -1.51% | |
| 4.72 | 4.82 | 4.52 | 4.63 | -2.32% | |
| 5.01 | 5.05 | 4.74 | 4.74 | -5.20% | |
| 5.32 | 5.33 | 4.97 | 5.00 | -5.84% | |
| 5.50 | 5.51 | 5.24 | 5.31 | -2.21% | |
| 5.60 | 5.64 | 5.39 | 5.43 | -3.21% | |
| 5.60 | 5.73 | 5.50 | 5.61 | +0.18% | |
| 5.65 | 5.75 | 5.55 | 5.60 | +0.72% | |
| 5.48 | 5.73 | 5.36 | 5.56 | +1.46% | |
| 5.33 | 5.49 | 5.31 | 5.48 | +2.62% | |
| 5.20 | 5.36 | 5.17 | 5.34 | +3.29% | |
| 5.11 | 5.21 | 5.03 | 5.17 | +0.58% | |
| 5.32 | 5.36 | 5.11 | 5.14 | -3.02% | |
| 5.20 | 5.40 | 5.20 | 5.30 | +1.92% | |
| 4.99 | 5.23 | 4.92 | 5.20 | +8.33% | |
| 4.83 | 4.90 | 4.63 | 4.80 | -1.03% | |
| 4.63 | 4.95 | 4.50 | 4.85 | +4.30% | |
| 4.46 | 4.70 | 4.38 | 4.65 | +2.65% | |
| 4.33 | 4.60 | 4.33 | 4.53 | +5.10% | |
| 4.10 | 4.32 | 4.08 | 4.31 | +6.68% | |
| 4.04 | 4.09 | 3.98 | 4.04 | +1.51% | |
| 4.06 | 4.07 | 3.95 | 3.98 | -1.97% | |
| 4.10 | 4.20 | 4.01 | 4.06 | -0.98% | |
| 4.12 | 4.19 | 4.00 | 4.10 | +0.74% | |
| 4.04 | 4.10 | 3.86 | 4.07 | +0.74% | |
| 4.01 | 4.32 | 3.97 | 4.04 | +1.25% | |
| 4.24 | 4.24 | 3.97 | 3.99 | -7.21% | |
| 4.33 | 4.35 | 4.14 | 4.30 | -2.05% | |
| 4.61 | 4.63 | 4.28 | 4.39 | -6.79% | |
| 4.64 | 4.71 | 4.33 | 4.71 | +5.37% | |
| 4.77 | 4.80 | 4.40 | 4.47 | -6.29% | |
| 4.73 | 4.81 | 4.66 | 4.77 | -0.63% | |
| 4.62 | 4.99 | 4.60 | 4.80 | +16.50% | |
| 4.05 | 4.22 | 4.05 | 4.12 | +2.23% | |
| 3.95 | 4.22 | 3.83 | 4.03 | +1.00% | |
| 3.96 | 4.05 | 3.77 | 3.99 | -1.24% | |
| 4.34 | 4.34 | 3.96 | 4.04 | -6.91% | |
| 4.41 | 4.43 | 4.22 | 4.34 | -3.13% | |
| 4.36 | 4.67 | 4.36 | 4.48 | +4.19% | |
| 4.33 | 4.43 | 4.15 | 4.30 | -4.66% | |
| 4.46 | 4.64 | 4.37 | 4.51 | -3.63% | |
| 4.75 | 4.80 | 4.44 | 4.68 | -2.50% | |
| 4.82 | 4.96 | 4.66 | 4.80 | -0.83% | |
| 4.92 | 5.00 | 4.74 | 4.84 | -0.82% | |
| 4.73 | 4.90 | 4.64 | 4.88 | +2.31% | |
| 4.62 | 4.79 | 4.51 | 4.77 | +2.14% | |
| 4.44 | 4.81 | 4.33 | 4.67 | +8.10% | |
| 4.20 | 4.48 | 4.07 | 4.32 | +7.46% | |
| 3.82 | 4.10 | 3.72 | 4.02 | +4.96% | |
| 3.79 | 3.87 | 3.68 | 3.83 | +0.79% | |
| 3.82 | 3.92 | 3.74 | 3.80 | -0.52% | |
| 3.96 | 3.96 | 3.61 | 3.82 | -2.55% | |
| 3.89 | 3.92 | 3.68 | 3.92 | +1.82% | |
| 3.73 | 3.92 | 3.70 | 3.85 | +2.94% | |
| 3.49 | 3.79 | 3.40 | 3.74 | +9.68% | |
| 3.28 | 3.48 | 3.28 | 3.41 | +4.60% | |
| 3.35 | 3.47 | 3.24 | 3.26 | -3.83% | |
| 3.72 | 3.73 | 3.32 | 3.39 | -8.13% | |
| 3.60 | 3.82 | 3.37 | 3.69 | +3.94% | |
| 3.47 | 3.63 | 3.39 | 3.55 | +2.31% | |
| 3.71 | 3.71 | 3.39 | 3.47 | -6.72% | |
| 3.77 | 3.90 | 3.68 | 3.72 | -2.36% | |
| 3.97 | 4.11 | 3.75 | 3.81 | -4.27% | |
| 3.60 | 4.49 | 3.60 | 3.98 | +12.75% | |
| 3.66 | 3.66 | 3.40 | 3.53 | -2.75% | |
| 3.70 | 3.79 | 3.54 | 3.63 | -3.20% | |
| 3.74 | 4.01 | 3.74 | 3.75 | +1.08% | |
| 3.71 | 3.79 | 3.66 | 3.71 | -0.27% | |
| 3.98 | 4.00 | 3.69 | 3.72 | -9.27% | |
| 3.81 | 4.12 | 3.74 | 4.10 | +6.77% | |
| 3.68 | 3.87 | 3.61 | 3.84 | +3.50% | |
| 3.76 | 3.80 | 3.67 | 3.71 | -2.62% | |
| 3.72 | 3.92 | 3.70 | 3.81 | +2.14% | |
| 3.80 | 3.88 | 3.64 | 3.73 | -2.61% | |
| 3.83 | 3.87 | 3.55 | 3.83 | 0.00% | |
| 3.64 | 3.88 | 3.57 | 3.83 | +4.64% | |
| 3.67 | 3.71 | 3.52 | 3.66 | -0.54% | |
| 3.79 | 3.89 | 3.68 | 3.68 | -2.90% | |
| 3.82 | 3.88 | 3.69 | 3.79 | -0.79% | |
| 3.72 | 3.85 | 3.68 | 3.82 | +1.60% | |
| 3.90 | 3.90 | 3.71 | 3.76 | -3.09% | |
| 3.87 | 3.93 | 3.77 | 3.88 | -0.51% | |
| 3.85 | 3.90 | 3.75 | 3.90 | +1.30% | |
| 3.68 | 4.00 | 3.61 | 3.85 | +4.34% | |
| 3.72 | 3.72 | 3.62 | 3.69 | -0.81% | |
| 3.63 | 3.78 | 3.56 | 3.72 | +1.92% | |
| 3.71 | 3.85 | 3.58 | 3.65 | -1.08% | |
| 3.52 | 3.74 | 3.46 | 3.69 | +4.24% | |
| 3.70 | 3.70 | 3.43 | 3.54 | -3.28% | |
| 3.46 | 3.78 | 3.46 | 3.66 | +5.78% | |
| 3.68 | 3.74 | 3.34 | 3.46 | -9.19% | |
| 4.02 | 4.07 | 3.75 | 3.81 | -2.31% | |
| 3.85 | 3.95 | 3.81 | 3.90 | +1.56% | |
| 3.85 | 3.96 | 3.79 | 3.84 | -0.52% | |
| 3.94 | 3.97 | 3.79 | 3.86 | -3.26% | |
| 3.75 | 4.11 | 3.74 | 3.99 | +6.40% | |
| 3.80 | 3.80 | 3.61 | 3.75 | -0.27% | |
| 3.84 | 4.13 | 3.74 | 3.76 | +4.74% | |
| 3.73 | 3.75 | 3.53 | 3.59 | -4.27% | |
| 3.44 | 3.75 | 3.43 | 3.75 | +9.65% | |
| 3.35 | 3.61 | 3.27 | 3.42 | +9.27% | |
| 2.97 | 3.42 | 2.90 | 3.13 | +3.99% | |
| 3.05 | 3.05 | 2.88 | 3.01 | -1.31% | |
| 2.92 | 3.20 | 2.92 | 3.05 | +3.39% | |
| 2.68 | 3.02 | 2.65 | 2.95 | +17.53% | |
| 2.36 | 2.60 | 2.36 | 2.51 | +4.15% | |
| 2.20 | 2.47 | 2.16 | 2.41 | +9.05% | |
| 2.27 | 2.65 | 2.18 | 2.21 | +8.87% | |
| 1.88 | 2.04 | 1.80 | 2.03 | +6.84% | |
| 1.82 | 1.90 | 1.70 | 1.90 | +6.15% | |
| 1.90 | 1.94 | 1.71 | 1.79 | -6.28% | |
| 1.80 | 1.96 | 1.70 | 1.91 | -9.05% | |
| 2.29 | 2.32 | 2.08 | 2.10 | -9.09% | |
| 2.23 | 2.32 | 2.10 | 2.31 | +8.96% | |
| 1.96 | 2.15 | 1.96 | 2.12 | +6.00% | |
| 1.92 | 2.01 | 1.90 | 2.00 | +5.26% | |
| 1.80 | 1.95 | 1.79 | 1.90 | +5.56% | |
| 2.06 | 2.06 | 1.78 | 1.80 | -12.20% | |
| 1.95 | 2.09 | 1.95 | 2.05 | +4.59% | |
| 2.04 | 2.04 | 1.90 | 1.96 | -4.85% | |
| 2.14 | 2.14 | 2.03 | 2.06 | -0.96% | |
| 2.07 | 2.11 | 2.04 | 2.08 | +0.48% | |
| 2.08 | 2.12 | 2.01 | 2.07 | -1.43% | |
| 2.21 | 2.22 | 2.08 | 2.10 | -4.98% | |
| 2.30 | 2.33 | 2.17 | 2.21 | -3.91% | |
| 2.30 | 2.36 | 2.28 | 2.30 | 0.00% | |
| 2.31 | 2.43 | 2.28 | 2.30 | -2.54% | |
| 2.33 | 2.39 | 2.29 | 2.36 | +1.29% | |
| 2.46 | 2.52 | 2.33 | 2.33 | -6.43% | |
| 2.45 | 2.57 | 2.44 | 2.49 | -0.40% | |
| 2.35 | 2.56 | 2.34 | 2.50 | +5.04% | |
| 2.56 | 2.59 | 2.29 | 2.38 | -9.85% | |
| 2.36 | 2.89 | 2.36 | 2.64 | -29.60% | |
| 2.81 | 4.40 | 2.80 | 3.75 | +41.51% | |
| 2.66 | 2.73 | 2.57 | 2.65 | -2.21% | |
| 2.31 | 2.75 | 2.31 | 2.71 | +18.86% | |
| 2.45 | 2.45 | 2.27 | 2.28 | -6.94% | |
| 2.44 | 2.46 | 2.36 | 2.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FOSL chart for longer ranges.