|
Market Closed -
Nasdaq
04:00:00 2026-09-11 pm EDT
|
5-day change | 1st Jan Change | ||
| 4.730 USD | +5.35% |
|
-8.16% | +25.80% |
| Aug. 13 | Tranche Update on Fossil Group, Inc.'s Equity Buyback Plan announced on November 12, 2010. | CI |
| Aug. 13 | Fossil Group Q2 Adjusted Loss Widens, Revenue Falls | MT |
Stock exchange
Nasdaq
FOSL 4.730 $
+5.35%
3.43M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| FOSL | 4.730USD | +5.35% | 3.43M $ | ||
CBOE
| FOSL | 4.725USD | +5.00% | 126K $ | |
|
Wiener Boerse
| FOSL | 3.822EUR | -11.16% | 3.68K € | |
|
Berne S.E.
| FSL | 3.592CHF | -0.64% | 183.19 CHF | |
|
Tradegate
| FSL | 4.120EUR | +0.88% | 16.48 € | |
|
Deutsche Boerse AG
| FSL | 3.924EUR | +2.45% | 0 € | |
|
Börse Stuttgart
| FSL | 3.954EUR | -3.14% | 0 € | |
|
Boerse Muenchen
| FSL | 4.034EUR | 0.00% | 0 € |
Quotes 5-day view: Fossil Group, Inc.
Delayed Quote Nasdaq
| 2026-09-04 | 2026-09-08 | 2026-09-09 | 2026-09-10 | 2026-09-11 | |
|---|---|---|---|---|---|
| Last | $5.150 | $5.110 | $4.860 | $4.490 | $4.730 |
| Volume | 387,672 | 480,281 | 592,158 | 1,935,755 | 725,464 |
| Change | - | -0.78% | -4.89% | -7.61% | +5.35% |
| Opening | $5.060 | $5.150 | $5.050 | $4.960 | $4.560 |
| High | $5.295 | $5.170 | $5.100 | $4.991 | $4.890 |
| Low | $5.060 | $5.010 | $4.850 | $4.330 | $4.540 |
Performance
| 1 day | +5.35% | ||
| 1 week | -8.16% | ||
| Current month | -4.83% | ||
| 1 month | -15.23% | ||
| 3 months | +7.74% | ||
| 6 months | -0.84% | ||
| Current year | +25.80% | ||
| 1 year | +51.60% | ||
| 3 years | +113.06% | ||
| 5 years | -62.01% | ||
| 10 years | -82.58% |
Volumes
marketsDaily volume
725,464
Estimated daily volume
725,464
Avg. Volume 20 sessions
738,583
Daily volume ratio
0.98
Avg. Volume 20 sessions USD
3,493,497.59
Record volume 1
42,096,460
Record volume 2
29,600,448
Record volume 3
22,119,310
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
267,897,985
Net sales (USD)
1,004,400,000
Number of employees
4,500
Sales / Employee (USD)
223,200
Free-Float
91.94 %
Free-Float capitalization (USD)
268,059,269
Average Daily Capital Traded
1.3%
Indicators
Moving average 5 days
4.868
Moving average 20 days
5.304
Moving average 50 days
4.877
Moving average 100 days
4.593
Price spread / (MMA5)
+2.92%
Price spread / (MMA20)
+12.14%
Price spread / (MMA50)
+3.11%
Price spread / (MMA100)
-2.90%
STIM
RSI 9 days
24.72
RSI 14 days
34.01
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.35% | -8.16% | +51.60% | +113.06% | 268M | |
| -0.86% | -3.91% | +18.25% | -26.75% | 11.37B | |
| +3.70% | -15.76% | +177.78% | +579.15% | 4.75B | |
| +2.85% | -13.97% | +117.51% | +144.94% | 3.51B | |
| -3.29% | -6.23% | +8.43% | +58.97% | 1.05B | |
| +0.79% | -5.78% | +97.02% | +297.39% | 667M | |
| +0.65% | -3.59% | +65.40% | +23.40% | 535M | |
| +0.40% | -0.28% | +61.47% | +106.65% | 502M | |
| 0.00% | -10.61% | +130.47% | +86.71% | 166M | |
| +4.59% | +21.28% | -52.30% | -90.50% | 72.17M | |
| Average | +1.42% | -6.72% | +67.56% | +129.30% | 2.29B | |
| Weighted average by Cap. | +0.75% | -7.31% | +71.45% | +145.03% |
Historical Quotes: Fossil Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6.gEwn9Bxsg8AXcTkac0E_zfAHmh_nsNK4ZHgcZaldFGo.wnt0wXpV66lPGHdKQRVLi6do9lmJ36TKVx5xXcoIYDXwJhecX13kpWIYfA
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 4.730 | 88,554 | 638,854 |
| 03:59:56 pm | 4.720 | 138 | 550,300 |
| 03:59:51 pm | 4.730 | 500 | 550,162 |
| 03:59:51 pm | 4.725 | 100 | 549,662 |
| 03:59:51 pm | 4.725 | 100 | 549,562 |
| 03:59:51 pm | 4.725 | 100 | 549,462 |
| 03:59:50 pm | 4.720 | 291 | 549,362 |
| 03:59:50 pm | 4.720 | 200 | 549,071 |
| 03:59:50 pm | 4.720 | 400 | 548,871 |
| 03:59:44 pm | 4.720 | 100 | 548,471 |
Price Extremes
| 1 week | 4.33 |  | 5.17 |
| 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 | +25.80% | ||
| 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
