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 $136.41 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $309.81, while $1000 invested 1 year ago would be worth $3,207.69. This corresponds to total returns of -86.36%, -69.02%, 220.77%, respectively, with annualized returns of -18.05%, -20.88%, 220.77%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4.29 | 4.17 | 4.17 | 4.36 | 4.11 | 612,427 |
| June 18, 2026 | 4.2 | 4.29 | 4.29 | 4.3 | 4.18 | 715,474 |
| June 17, 2026 | 4.41 | 4.18 | 4.18 | 4.54 | 4.16 | 652,761 |
| June 16, 2026 | 4.33 | 4.41 | 4.41 | 4.51 | 4.28 | 1.18M |
| June 15, 2026 | 4.44 | 4.29 | 4.29 | 4.68 | 4.27 | 800,234 |
| June 12, 2026 | 4.24 | 4.39 | 4.39 | 4.5 | 4.22 | 512,043 |
| June 11, 2026 | 4.21 | 4.18 | 4.18 | 4.28 | 3.97 | 842,580 |
| June 10, 2026 | 4.12 | 4.2 | 4.2 | 4.33 | 4.12 | 544,933 |
| June 09, 2026 | 4.09 | 4.18 | 4.18 | 4.3 | 4.03 | 676,096 |
| June 08, 2026 | 4.03 | 4.04 | 4.04 | 4.1 | 4 | 514,020 |
| June 05, 2026 | 4.02 | 3.96 | 3.96 | 4.09 | 3.95 | 0 |
| June 04, 2026 | 4.03 | 4.07 | 4.07 | 4.17 | 4.03 | 503,713 |
| June 03, 2026 | 4.09 | 4.01 | 4.01 | 4.15 | 3.97 | 490,309 |
| 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 |
AD
