Fossil Group, Inc. 7% Senior Notes due 2026 - FOSLL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17	17.09	17.09	17.09	17	1,329
November 06, 2025	17.88	17.53	17.53	17.89	17	9,510
November 05, 2025	16.5	17.43	17.43	17.43	15.68	40,208
November 04, 2025	17.41	17.26	17.26	18	16.01	19,435
November 03, 2025	18.45	18.34	18.34	19	18	10,021
October 31, 2025	17.62	18.35	18.35	18.4	17.61	9,300
October 30, 2025	17.82	17.74	17.74	17.9	17.7	2,651
October 29, 2025	17.8	17.7	17.7	18	17.6	8,526
October 28, 2025	17.6	18.3	18.3	18.6	17.6	14,945
October 27, 2025	18.59	18.5	18.5	18.9	18.13	7,239
October 24, 2025	18.31	18.38	18.38	18.85	17.95	14,700
October 23, 2025	18.61	18.61	18.61	18.67	18.38	5,548
October 22, 2025	18.5	19.02	19.02	19.02	18.46	4,322
October 21, 2025	18.44	19.05	19.05	19.5	18.44	9,326
October 20, 2025	18.3	18.71	18.71	19.01	18.26	839,900
October 17, 2025	18.98	18.45	18.45	18.98	18.45	7,600
October 16, 2025	19	19.18	19.18	19.23	17.83	13,145
October 15, 2025	18.94	20.17	20.17	20.5	18.94	62,853
October 14, 2025	17.9	18.96	18.96	18.98	17.88	51,808
October 13, 2025	18.28	17.99	17.99	18.71	17.46	6,200
October 10, 2025	18.98	19.04	19.04	19.04	18.21	34,520
October 09, 2025	18.07	19.02	19.02	19.1	17.9	76,431
October 08, 2025	17.28	18.06	18.06	18.1	17.06	20,900
October 07, 2025	16.8	17.1	17.1	17.5	16.75	30,100
October 06, 2025	18	16.99	16.99	18	16.75	35,300
October 03, 2025	18.42	18.32	18.32	18.75	18.12	8,518
October 02, 2025	18.5	19.2	19.2	19.2	18.06	131,923
October 01, 2025	18.55	18.75	18.75	18.81	18.12	22,600
September 30, 2025	18.1	18.46	18.46	19.15	18.04	90,501
September 29, 2025	17.96	18.64	18.64	18.65	17.41	37,124
September 26, 2025	16.6	18.15	18.15	18.39	16.6	44,800
September 25, 2025	18.4	16.58	16.58	18.4	16.51	60,600
September 24, 2025	20.25	18.5	18.5	20.38	17.81	105,800
September 23, 2025	21.49	20.53	20.53	21.49	20.21	37,632
September 22, 2025	21.8	21.21	21.21	21.94	21.17	28,010
September 19, 2025	22	21.73	21.73	22.25	21.26	31,810
September 18, 2025	22.26	22.03	22.03	22.58	22	22,302
September 17, 2025	22.26	22.27	22.27	22.7	22.26	17,617
September 16, 2025	22.48	22.26	22.26	22.54	22.26	8,806
September 15, 2025	22.75	22.52	22.52	22.88	22.5	17,000
September 12, 2025	22.6	22.64	22.64	22.65	22.6	2,715
September 11, 2025	22.26	22.56	22.56	22.9	22.26	11,712
September 10, 2025	22.2	22.24	22.24	22.35	22.16	3,400
September 09, 2025	22.5	22.4	22.4	22.5	22.4	619
September 08, 2025	22.5	22.22	22.22	22.51	22.22	5,909
September 05, 2025	22.2	22.25	22.25	22.25	21.75	18,657
September 04, 2025	21.85	22.07	22.07	22.07	21.55	7,212
September 03, 2025	21.53	22	22	22.2	21.53	16,333
September 02, 2025	21.25	21.99	21.99	22.01	21.25	8,085
August 29, 2025	22.22	21.54	21.54	22.22	21.24	26,000
August 28, 2025	22	22.1	22.1	22.25	21.9	8,459
August 27, 2025	22.16	22	22	22.2	21.8	11,502
August 26, 2025	22.1	22.3	22.3	22.3	22.1	2,000
August 25, 2025	22.01	22.1	22.1	22.5	22	10,311
August 22, 2025	22.08	21.95	21.95	22.4	21.9	21,900
August 21, 2025	21.75	21.9	21.9	22	21.75	8,300
August 20, 2025	22	21.98	21.98	22.35	21.56	51,000
August 19, 2025	22.3	22.51	22.51	23	22.14	23,100
August 18, 2025	22.4	22.48	22.48	22.75	22.39	11,933
August 15, 2025	22.25	22.6	22.6	23.02	22	146,716

Fossil Group, Inc. 7% Senior Notes due 2026 (FOSLL) NASDAQ