|
Market Closed -
Nasdaq
00:00:00 15/09/2026 +04
|
5-day change | 1st Jan Change | ||
| 4.970 USD | +5.07% |
|
-2.74% | +32.18% |
| 08-14 | 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 4.970 $
+5.07%
2.3M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| FOSL | 4.970USD | +5.07% | 2.3M $ | ||
CBOE
| FOSL | 4.960USD | +4.97% | 147K $ | |
|
Tradegate
| FSL | 4.300EUR | +5.29% | 36.87K € | |
|
Wiener Boerse
| FOSL | 3.822EUR | -11.16% | 3.68K € | |
|
Berne S.E.
| FSL | 3.592CHF | -0.64% | 183.19 CHF | |
|
Deutsche Boerse AG
| FSL | 3.924EUR | +2.45% | 0 € | |
|
Börse Stuttgart
| FSL | 4.316EUR | +5.73% | 0 € | |
|
Boerse Muenchen
| FSL | 4.288EUR | +6.30% | 0 € |
Quotes 5-day view: Fossil Group, Inc.
Delayed Quote Nasdaq
| 04/09/2026 | 08/09/2026 | 09/09/2026 | 10/09/2026 | 11/09/2026 | |
|---|---|---|---|---|---|
| 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 | $4.540 |
Performance
| 1 day | +5.07% | ||
| 1 week | -2.74% | ||
| 1 month | -10.77% | ||
| 3 months | +15.85% | ||
| 6 months | +11.19% | ||
| Current year | +32.18% | ||
| 1 year | +64.57% | ||
| 3 years | +119.91% | ||
| 5 years | -59.59% | ||
| 10 years | -81.36% |
Volumes
marketsDaily volume
463,455
Estimated daily volume
463,455
Avg. Volume 20 sessions
738,583
Daily volume ratio
0.63
Avg. Volume 20 sessions USD
3,670,757.51
Record volume 1
42,096,460
Record volume 2
29,600,448
Record volume 3
22,119,310
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
267,897,985
Net sales (USD)
1,004,400,000
Number of employees
4,500
Sales / Employee (USD)
223,200
Free-Float
91.94%
Free-Float capitalization (USD)
268,059,269
Average Daily Capital Traded
1.37%
Indicators
Moving average 5 days
4.868
Moving average 20 days
5.304
Moving average 50 days
4.877
Moving average 100 days
4.593
Price spread / (MMA5)
-2.05%
Price spread / (MMA20)
+6.72%
Price spread / (MMA50)
-1.87%
Price spread / (MMA100)
-7.59%
STIM
RSI 9 days
24.72
RSI 14 days
34.01
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.07% | -2.74% | +64.57% | +119.91% | 268M | |
| -2.47% | -5.21% | +17.42% | -28.08% | 11.37B | |
| +3.70% | -8.78% | +174.48% | +586.20% | 4.75B | |
| +2.85% | -13.01% | +122.19% | +146.80% | 3.51B | |
| -1.57% | -7.70% | +6.73% | +56.48% | 1.05B | |
| +0.79% | -5.78% | +97.02% | +297.39% | 667M | |
| +1.62% | +0.70% | +66.82% | +22.40% | 535M | |
| +0.40% | -0.28% | +61.47% | +106.65% | 502M | |
| -3.39% | -18.57% | +122.66% | +90.00% | 166M | |
| +3.67% | +15.31% | -51.08% | -90.66% | 72.17M | |
| Average | +1.08% | -6.26% | +68.23% | +130.71% | 2.29B | |
| Weighted average by Cap. | +0.07% | -7.10% | +71.13% | +146.09% |
Historical Quotes: Fossil Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6a42075a173f54c49aa2bd2f9.eHr4Aw9m6LwVrcw5oX1rUiGhBFdMxQ_de6thbAi_pSs.PkLJMkMjuItQ5oBO8TYPM3jrWzg1tGiJVtMsM2_ryGAiCotxYheCiECcmQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 4.970 | 59,850 | 364,061 |
| 23:59:58 | 4.965 | 100 | 304,211 |
| 23:59:58 | 4.965 | 100 | 304,111 |
| 23:59:58 | 4.965 | 200 | 304,011 |
| 23:59:58 | 4.965 | 200 | 303,811 |
| 23:59:58 | 4.965 | 142 | 303,611 |
| 23:59:56 | 4.960 | 296 | 303,469 |
| 23:59:56 | 4.960 | 204 | 303,173 |
| 23:59:55 | 4.965 | 200 | 302,969 |
| 23:59:53 | 4.965 | 210 | 302,769 |
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
