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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	19.9	22.1	21.66	22.23	19.9	63,200
August 13, 2025	19.51	19.88	19.48	19.88	19.25	11,600
August 12, 2025	19.21	19.5	19.11	19.75	19.21	9,842
August 11, 2025	19.1	19.2	18.82	19.45	19.1	8,842
August 08, 2025	19.05	19.4	19.4	19.4	18.97	4,939
August 07, 2025	19.2	18.5	18.5	19.5	18.5	3,171
August 06, 2025	19.35	19.2	19.2	19.49	19.2	3,993
August 05, 2025	18.71	19.2	19.2	19.49	18.7	2,700
August 04, 2025	18.27	18.88	18.88	19.13	18.27	6,608
August 01, 2025	18	18.06	18.06	18.06	17.91	1,400
July 31, 2025	18.5	18.15	18.15	18.5	18.15	5,100
July 30, 2025	18.35	18.15	18.15	18.35	18.15	601
July 29, 2025	18.24	18.2	18.2	18.24	17.8	3,200
July 28, 2025	18.27	18.15	18.15	18.3	18.08	7,100
July 25, 2025	18.29	18.17	18.17	18.29	18.05	17,800

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