Fossil Group, Inc. (FOSL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FOSL Historical Return
If you invested $1000 in Fossil Group, Inc. (FOSL) 10 years ago, it would be worth $231.32 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $573.01, while $1000 invested 1 year ago would be worth $2,897. This corresponds to total returns of -76.87%, -42.7%, 189.7%, respectively, with annualized returns of -13.62%, -10.53%, 189.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FOSL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 6.81 | 6.75 | 6.75 | 7.06 | 6.66 | 1.45M |
| October 20, 2026 | 6.81 | 6.81 | 6.81 | 6.83 | 6.61 | 1.31M |
| October 19, 2026 | 6.94 | 6.75 | 6.75 | 7.01 | 6.67 | 693,484 |
| October 16, 2026 | 6.92 | 6.92 | 6.92 | 7.24 | 6.84 | 798,216 |
| October 15, 2026 | 6.84 | 6.88 | 6.88 | 7.02 | 6.78 | 545,977 |
| October 14, 2026 | 7.01 | 6.9 | 6.9 | 7.2 | 6.78 | 579,727 |
| October 13, 2026 | 7.17 | 7.15 | 7.15 | 7.39 | 6.99 | 912,298 |
| October 12, 2026 | 7.15 | 7.15 | 7.15 | 7.29 | 7.01 | 608,948 |
| October 09, 2026 | 6.95 | 7.15 | 7.15 | 7.29 | 6.89 | 629,700 |
| October 08, 2026 | 7.01 | 7 | 7 | 7.14 | 6.91 | 588,810 |
| October 07, 2026 | 7.06 | 7.08 | 7.08 | 7.15 | 6.89 | 610,079 |
| October 06, 2026 | 7.17 | 7.06 | 7.06 | 7.3 | 7.04 | 688,731 |
| October 05, 2026 | 6.85 | 7.22 | 7.22 | 7.33 | 6.85 | 1.61M |
| October 02, 2026 | 6.95 | 6.8 | 6.8 | 7.06 | 6.45 | 1.11M |
| October 01, 2026 | 6.55 | 6.8 | 6.8 | 7 | 6.3 | 1.45M |
| September 30, 2026 | 6.21 | 6.57 | 6.57 | 6.72 | 6.18 | 1.41M |
| September 29, 2026 | 6.05 | 6.16 | 6.16 | 6.2 | 5.94 | 477,490 |
| September 28, 2026 | 6.05 | 6.02 | 6.02 | 6.2 | 5.96 | 426,202 |
| September 25, 2026 | 6.07 | 6.2 | 6.2 | 6.25 | 5.89 | 641,021 |
| September 24, 2026 | 6.15 | 5.85 | 5.85 | 6.28 | 5.72 | 850,141 |
| September 23, 2026 | 6.36 | 6.17 | 6.17 | 6.38 | 6.15 | 487,519 |
| September 22, 2026 | 5.92 | 6.41 | 6.41 | 6.5 | 5.92 | 1.19M |
| September 21, 2026 | 5.66 | 5.86 | 5.86 | 5.87 | 5.56 | 717,125 |
| September 18, 2026 | 5.63 | 5.47 | 5.47 | 5.63 | 5.39 | 1.37M |
| September 17, 2026 | 5.46 | 5.63 | 5.63 | 5.81 | 5.46 | 876,970 |
| September 16, 2026 | 5.1 | 5.32 | 5.32 | 5.35 | 5.05 | 613,457 |
| September 15, 2026 | 4.94 | 5.04 | 5.04 | 5.06 | 4.85 | 343,559 |
| September 11, 2026 | 4.56 | 4.73 | 4.73 | 4.89 | 4.54 | 724,903 |
| September 10, 2026 | 4.96 | 4.49 | 4.49 | 4.99 | 4.33 | 1.93M |
| September 09, 2026 | 5.05 | 4.86 | 4.86 | 5.1 | 4.85 | 592,152 |
| September 08, 2026 | 5.15 | 5.11 | 5.11 | 5.17 | 5.01 | 479,815 |
| September 04, 2026 | 5.06 | 5.15 | 5.15 | 5.3 | 5.06 | 387,670 |
| September 03, 2026 | 5.14 | 5.13 | 5.13 | 5.18 | 5.02 | 487,582 |
| September 02, 2026 | 4.91 | 5.04 | 5.04 | 5.16 | 4.89 | 474,049 |
| September 01, 2026 | 4.86 | 4.88 | 4.88 | 5.01 | 4.79 | 953,230 |
| August 31, 2026 | 5.26 | 4.97 | 4.97 | 5.32 | 4.96 | 1.09M |
| August 28, 2026 | 5.4 | 5.35 | 5.35 | 5.41 | 5.21 | 417,894 |
| August 27, 2026 | 5.4 | 5.38 | 5.38 | 5.51 | 5.34 | 767,991 |
| August 26, 2026 | 5.43 | 5.42 | 5.42 | 5.5 | 5.35 | 587,388 |
| August 25, 2026 | 5.58 | 5.46 | 5.46 | 5.63 | 5.36 | 619,407 |
| August 24, 2026 | 5.81 | 5.57 | 5.57 | 6.05 | 5.52 | 823,284 |
| August 21, 2026 | 5.65 | 5.61 | 5.61 | 5.78 | 5.54 | 600,989 |
| August 20, 2026 | 5.6 | 5.58 | 5.58 | 5.73 | 5.44 | 655,224 |
| August 19, 2026 | 5.54 | 5.69 | 5.69 | 5.86 | 5.54 | 0 |
| August 18, 2026 | 5.78 | 5.5 | 5.5 | 5.78 | 5.35 | 895,884 |
| August 17, 2026 | 5.5 | 5.74 | 5.74 | 5.76 | 5.48 | 811,588 |
| August 14, 2026 | 5.64 | 5.57 | 5.57 | 5.64 | 5.3 | 913,580 |
| August 13, 2026 | 5.87 | 5.58 | 5.58 | 6.25 | 5.16 | 2.37M |
| August 12, 2026 | 5.26 | 5.27 | 5.27 | 5.39 | 5.15 | 0 |
| August 11, 2026 | 5.41 | 5.24 | 5.24 | 5.44 | 5.14 | 0 |
| August 10, 2026 | 5.34 | 5.36 | 5.36 | 5.6 | 5.3 | 780,113 |
| August 07, 2026 | 5.97 | 5.38 | 5.38 | 5.97 | 5.17 | 1.49M |
| August 06, 2026 | 5.86 | 5.82 | 5.82 | 6.07 | 5.75 | 709,775 |
| August 05, 2026 | 6.07 | 5.91 | 5.91 | 6.16 | 5.86 | 843,901 |
| August 04, 2026 | 5.81 | 6.09 | 6.09 | 6.12 | 5.64 | 1.31M |
| August 03, 2026 | 4.98 | 5.89 | 5.89 | 6.15 | 4.95 | 2.71M |
| July 31, 2026 | 4.86 | 4.95 | 4.95 | 5.02 | 4.67 | 874,000 |
| July 30, 2026 | 4.53 | 4.87 | 4.87 | 5.42 | 4.53 | 2.17M |
| July 29, 2026 | 4.44 | 4.4 | 4.4 | 4.49 | 4.2 | 586,207 |
| July 28, 2026 | 4.21 | 4.44 | 4.44 | 4.46 | 4.21 | 820,142 |
AD
