Fossil Group, Inc. (FOSL) NASDAQ

4.15

+0.02(+0.48%)

Updated at June 02 04:00PM

Currency In USD

FOSL Historical Return

If you invested $1000 in Fossil Group, Inc. (FOSL) 10 years ago, it would be worth $148.64 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $272.85, while $1000 invested 1 year ago would be worth $2,626.58. This corresponds to total returns of -85.14%, -72.72%, 162.66%, respectively, with annualized returns of -17.35%, -22.87%, 162.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FOSL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4.1	4.15	4.15	4.26	4.04	835,208
June 01, 2026	4.29	4.13	4.13	4.45	4.12	672,835
May 29, 2026	4.5	4.38	4.38	4.59	4.38	478,069
May 28, 2026	4.16	4.5	4.5	4.54	4.14	767,463
May 27, 2026	4.06	4.2	4.2	4.36	4.06	905,967
May 26, 2026	4.2	4.06	4.06	4.25	3.94	646,251
May 22, 2026	4.1	4.16	4.16	4.33	4.09	677,699
May 21, 2026	3.91	4.08	4.08	4.12	3.79	884,364
May 20, 2026	3.85	3.95	3.95	3.98	3.71	1.2M
May 19, 2026	4	3.88	3.88	4.04	3.82	680,525
May 18, 2026	4.04	4.06	4.06	4.2	3.94	1.35M
May 15, 2026	4.33	4.06	4.06	4.37	3.87	1.44M
May 14, 2026	4.65	4.35	4.35	4.65	3.86	2.35M
May 13, 2026	4.05	4.1	4.1	4.14	3.73	1.48M
May 12, 2026	4.35	3.95	3.95	4.35	3.71	1.93M
May 11, 2026	4.42	4.45	4.45	4.49	4.28	568,936
May 08, 2026	4.51	4.43	4.43	4.52	4.36	388,938
May 07, 2026	4.47	4.49	4.49	4.62	4.39	434,271
May 06, 2026	4.37	4.46	4.46	4.49	4.31	653,179
May 05, 2026	4.4	4.31	4.31	4.46	4.26	463,240
May 04, 2026	4.32	4.34	4.34	4.55	4.29	561,507
May 01, 2026	4.44	4.32	4.32	4.48	4.3	555,089
April 30, 2026	4.45	4.43	4.43	4.48	4.33	476,740
April 29, 2026	4.56	4.44	4.44	4.59	4.38	412,651
April 28, 2026	4.48	4.56	4.56	4.63	4.28	572,602
April 27, 2026	4.72	4.63	4.63	4.82	4.51	620,554
April 24, 2026	5.01	4.74	4.74	5.05	4.74	523,474
April 23, 2026	5.32	5	5	5.33	4.97	761,685
April 22, 2026	5.5	5.31	5.31	5.51	5.24	551,115
April 21, 2026	5.6	5.43	5.43	5.64	5.39	460,199
April 20, 2026	5.6	5.61	5.61	5.73	5.5	729,601
April 17, 2026	5.65	5.6	5.6	5.75	5.55	693,863
April 16, 2026	5.48	5.56	5.56	5.73	5.36	740,483
April 15, 2026	5.33	5.48	5.48	5.49	5.31	955,519
April 14, 2026	5.2	5.34	5.34	5.36	5.17	611,991
April 13, 2026	5.11	5.17	5.17	5.21	5.03	530,368
April 10, 2026	5.32	5.14	5.14	5.36	5.11	569,234
April 09, 2026	5.2	5.3	5.3	5.4	5.2	753,150
April 08, 2026	4.99	5.2	5.2	5.23	4.92	2M
April 07, 2026	4.83	4.8	4.8	4.9	4.63	791,200
April 06, 2026	4.63	4.85	4.85	4.95	4.5	811,447
April 02, 2026	4.46	4.65	4.65	4.7	4.38	482,958
April 01, 2026	4.33	4.53	4.53	4.6	4.33	427,922
March 31, 2026	4.1	4.31	4.31	4.32	4.08	379,438
March 30, 2026	4.04	4.04	4.04	4.09	3.98	510,106
March 27, 2026	4.06	3.98	3.98	4.07	3.95	317,335
March 26, 2026	4.1	4.06	4.06	4.2	4.01	355,641
March 25, 2026	4.12	4.1	4.1	4.19	4	426,299
March 24, 2026	4.04	4.07	4.07	4.1	3.86	680,365
March 23, 2026	4.01	4.04	4.04	4.32	3.97	786,289
March 20, 2026	4.24	3.99	3.99	4.24	3.97	820,500
March 19, 2026	4.33	4.3	4.3	4.35	4.14	509,425
March 18, 2026	4.61	4.39	4.39	4.63	4.28	712,071
March 17, 2026	4.64	4.71	4.71	4.71	4.33	831,751
March 16, 2026	4.77	4.47	4.47	4.8	4.4	950,377
March 13, 2026	4.72	4.77	4.77	4.81	4.66	901,379
March 12, 2026	4.62	4.8	4.8	4.99	4.6	2.91M
March 11, 2026	4.05	4.12	4.12	4.22	4.05	960,017
March 10, 2026	3.95	4.03	4.03	4.22	3.83	3.12M
March 09, 2026	3.96	3.99	3.99	4.05	3.77	1.22M