|
Market Closed -
Nasdaq
16:00:00 2026-09-21 EDT
|
5-day change | 1st Jan Change | ||
| 5.860 USD | +7.13% |
|
+17.91% | +55.85% |
| 08-13 | Tranche Update on Fossil Group, Inc.'s Equity Buyback Plan announced on November 12, 2010. | CI |
| 08-13 | Fossil Group Q2 Adjusted Loss Widens, Revenue Falls | MT |
Stock exchange
Nasdaq
FOSL 5.860 $
+7.13%
4.2M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| FOSL | 5.860USD | +7.13% | 4.2M $ | ||
CBOE
| FOSL | 5.840USD | +6.86% | 572K $ | |
|
Tradegate
| FSL | 5.105EUR | +7.47% | 10.21K € | |
|
Boerse Muenchen
| FSL | 5.090EUR | +7.29% | 9.68K € | |
|
Berne S.E.
| FSL | 4.483CHF | -3.90% | 112.07 CHF | |
|
Deutsche Boerse AG
| FSL | 4.712EUR | -6.04% | 0 € | |
|
Wiener Boerse
| FOSL | 5.075EUR | +6.39% | 0 € | |
|
Börse Stuttgart
| FSL | 5.085EUR | +6.96% | 0 € |
Quotes 5-day view: Fossil Group, Inc.
Delayed Quote Nasdaq
| 2026-09-15 | 2026-09-16 | 2026-09-17 | 2026-09-18 | 2026-09-21 | |
|---|---|---|---|---|---|
| Last | US$5.040 | US$5.320 | US$5.630 | US$5.470 | US$5.860 |
| Volume | 343,561 | 613,482 | 876,980 | 1,367,767 | 717,225 |
| Change | +1.41% | +5.56% | +5.83% | -2.84% | +7.13% |
| Opening | US$4.940 | US$5.100 | US$5.460 | US$5.630 | US$5.500 |
| High | US$5.060 | US$5.350 | US$5.805 | US$5.630 | US$5.870 |
| Low | US$4.850 | US$5.050 | US$5.460 | US$5.390 | US$5.500 |
Performance
| 1 day | +7.13% | ||
| 1 week | +17.91% | ||
| Current month | +17.91% | ||
| 1 month | +4.46% | ||
| 3 months | +36.60% | ||
| 6 months | +46.87% | ||
| Current year | +55.85% | ||
| 1 year | +95.33% | ||
| 3 years | +181.73% | ||
| 5 years | -53.19% | ||
| 10 years | -79.92% |
Volumes
marketsDaily volume
717,277
Estimated daily volume
717,277
Avg. Volume 20 sessions
771,274
Daily volume ratio
0.93
Avg. Volume 20 sessions USD
4,519,665.64
Record volume 1
42,096,460
Record volume 2
29,600,448
Record volume 3
22,119,310
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
309,810,144
Net sales (USD)
1,004,400,000
Number of employees
4,500
Sales / Employee (USD)
223,200
Free-Float
91.94%
Free-Float capitalization (USD)
309,996,660
Average Daily Capital Traded
1.46%
Indicators
Moving average 5 days
5.286
Moving average 20 days
5.179
Moving average 50 days
5.002
Moving average 100 days
4.606
Price spread / (MMA5)
-9.80%
Price spread / (MMA20)
-11.62%
Price spread / (MMA50)
-14.64%
Price spread / (MMA100)
-21.40%
STIM
RSI 9 days
59.76
RSI 14 days
57.09
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +7.13% | +17.91% | +95.33% | +181.73% | 310M | |
| +0.91% | +1.40% | +18.15% | -26.05% | 11.01B | |
| +1.55% | +6.16% | +204.02% | +631.20% | 5.11B | |
| +1.30% | +3.17% | +131.49% | +144.02% | 3.65B | |
| -0.71% | +7.79% | +15.32% | +71.32% | 1.12B | |
| -0.81% | +12.36% | +99.73% | +362.38% | 753M | |
| -0.15% | -0.93% | +69.16% | +23.67% | 540M | |
| +3.82% | +2.64% | +52.28% | +94.78% | 494M | |
| -0.29% | +1.19% | -0.29% | -10.79% | 78.06M | |
| 0.00% | +2.65% | -45.28% | -89.82% | 76.77M | |
| Average | +1.28% | +6.80% | +63.99% | +138.24% | 2.31B | |
| Weighted average by Cap. | +1.09% | +3.52% | +82.28% | +169.71% |
Historical Quotes: Fossil Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6.gIX7OIqhMdYOPKk2UDjCDPr9a_M1cs2qSi5Ux_Mdgm0.17SQALPWBqRmdt9MY3qpaLuQJ5FcAvySIV0TqqVy2wvUwbUK-5QEpn9W5A
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 5.860 | 54,393 | 619,916 |
| 15:59:57 | 5.850 | 127 | 565,523 |
| 15:59:56 | 5.850 | 125 | 565,396 |
| 15:59:55 | 5.850 | 125 | 565,271 |
| 15:59:55 | 5.845 | 100 | 565,146 |
| 15:59:55 | 5.850 | 125 | 565,046 |
| 15:59:55 | 5.850 | 700 | 564,921 |
| 15:59:55 | 5.850 | 200 | 564,221 |
| 15:59:55 | 5.850 | 100 | 564,021 |
| 15:59:55 | 5.840 | 125 | 563,921 |
Price Extremes
| 1 week | 5.05 |  | 5.87 |
| 1 month | 4.33 | | 6.05 |
| Current year | 3.24 | | 6.25 |
| 1 year | 1.7 | | 6.25 |
| 3 years | 0.75 | | 6.25 |
| 5 years | 0.75 | | 20 |
| 10 years | 0.75 | | 36.86 |
Monthly variations
Annual variations
| 2026 | +55.85% | ||
| 2025 | +125.15% | ||
| 2024 | +14.38% | ||
| 2023 | -66.13% | ||
| 2022 | -58.11% | ||
| 2021 | +18.69% | ||
| 2020 | +10.03% | ||
| 2019 | -49.90% | ||
| 2018 | +102.45% | ||
| 2017 | -69.95% | ||
| 2016 | -29.27% | ||
| 2015 | -66.99% | ||
| 2014 | -7.67% | ||
| 2013 | +28.83% | ||
| 2012 | +17.31% | ||
| 2011 | +12.60% | ||
| 2010 | +110.01% | ||
| 2009 | +100.96% | ||
| 2008 | -60.22% | ||
| 2007 | +85.92% | ||
| 2006 | +4.97% | ||
| 2005 | -16.11% | ||
| 2004 | +36.72% | ||
| 2003 | +38.30% | ||
| 2002 | +45.29% | ||
| 2001 | +44.98% | ||
| 2000 | -37.36% | ||
| 1999 | +20.65% | ||
| 1998 | +72.50% | ||
| 1997 | +85.18% | ||
| 1996 | +61.19% | ||
| 1995 | -36.19% | ||
| 1994 | -30.92% | ||
| 1993 | +130.30% |
- Stock Market
- Stocks
- FOSL Stock
- Quotes Fossil Group, Inc.
Select your edition
All financial news and data tailored to specific country editions
