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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	13.51	13.13	13.13	13.51	13.04	9,012
December 24, 2024	13.64	13.34	13.34	13.64	13.34	1,592
December 23, 2024	13.66	13.66	13.66	13.67	13.48	1,800
December 20, 2024	13.26	13.37	13.37	13.69	13.21	6,377
December 19, 2024	13.22	13.26	13.26	13.57	12.89	12,600
December 18, 2024	13.65	13.09	13.09	14.03	13.09	14,543
December 17, 2024	13.17	13.6	13.6	13.8	13.17	17,826
December 16, 2024	13.5	13.33	13.33	13.58	13.15	2.71M
December 13, 2024	13.74	13.58	13.58	13.74	13.52	10,640
December 12, 2024	13.69	13.73	13.73	13.74	13.5	7,737
December 11, 2024	13.82	13.77	13.77	13.9	13.51	4,300
December 10, 2024	13.95	13.81	13.81	13.95	13.77	3,100
December 09, 2024	14.3	13.83	13.83	14.7	13.83	18,515
December 06, 2024	13.95	14.01	14.01	14.26	13.85	5,039
December 05, 2024	13.58	13.8	13.8	13.99	13.43	9,145
December 04, 2024	13.82	13.65	13.65	14.08	13.3	19,409
December 03, 2024	14.11	13.98	13.98	14.47	13.91	23,526
December 02, 2024	13.68	14.17	14.17	14.51	13.68	86,900
November 29, 2024	13.44	13.72	13.72	13.72	13.1	12,432
November 27, 2024	13.43	13.43	13.43	13.43	13.05	6,600
November 26, 2024	13.24	13.22	13.22	13.24	12.91	8,106
November 25, 2024	13.74	13.25	13.25	13.83	13.24	5,100
November 22, 2024	13.43	13.53	13.53	13.53	13.43	732
November 21, 2024	13.63	13.38	13.38	13.63	13.33	2,600
November 20, 2024	13.29	13.33	13.33	13.33	13.29	4,748
November 19, 2024	13.46	13.45	13.45	13.7	13.28	5,200
November 18, 2024	13.76	13.47	13.47	13.76	13.47	7,118
November 15, 2024	13.61	13.62	13.62	13.64	13.5	4,503
November 14, 2024	14.01	13.98	13.54	14.04	13.95	4,100
November 13, 2024	13.75	13.7	13.27	13.75	13.61	2,700
November 12, 2024	13.8	13.72	13.29	13.92	13.72	7,000
November 11, 2024	13.75	13.75	13.32	14.1	13.75	8,338
November 08, 2024	13.8	13.75	13.75	13.99	13.2	15,222
November 07, 2024	13.88	13.99	13.99	14.22	13.87	25,647
November 06, 2024	13.48	14.05	14.05	14.05	13.48	5,900
November 05, 2024	13.5	13.5	13.5	13.68	13.5	1,700
November 04, 2024	13.61	13.6	13.6	13.91	13.51	10,600
November 01, 2024	13.8	13.61	13.61	13.8	13.56	1,541
October 31, 2024	13.51	13.55	13.55	13.98	13.39	7,300
October 30, 2024	13.75	13.74	13.74	13.85	13.74	600
October 29, 2024	13.74	13.67	13.67	13.74	13.67	923
October 28, 2024	13.5	13.5	13.5	14	13.5	5,400
October 25, 2024	13.79	13.58	13.58	13.89	13.4	11,300
October 24, 2024	13.28	13.46	13.46	13.47	12.62	7,000
October 23, 2024	13.99	13.28	13.28	13.99	13.12	9,800
October 22, 2024	13.77	13.43	13.43	14	13.25	15,300
October 21, 2024	13.98	13.77	13.77	14	13.69	3,135
October 18, 2024	14	13.98	13.98	14.1	13.98	5,737
October 17, 2024	14	13.93	13.93	14	13.79	1,200
October 16, 2024	14	13.95	13.95	14	13.9	2,200
October 15, 2024	13.91	13.91	13.91	14.05	13.91	2,902
October 14, 2024	14.34	13.92	13.92	14.34	13.92	800
October 11, 2024	14.05	14.04	14.04	14.05	13.57	2,400
October 10, 2024	13.8	14.1	14.1	14.1	13.56	4,114
October 09, 2024	13.81	13.83	13.83	13.96	13.81	1,900
October 08, 2024	14	13.82	13.82	14	13.82	3,235
October 07, 2024	13.58	13.95	13.95	13.95	13.56	6,700
October 04, 2024	13.95	13.87	13.87	13.95	13.75	1,329
October 03, 2024	13.96	13.7	13.7	13.96	13.5	5,400
October 02, 2024	14.09	14	14	14.1	13.64	1,600

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