|
Market Closed -
Nasdaq
21:00:00 01/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 6.800 USD | +3.50% |
|
+10.21% | +80.85% |
| 09-20 | Fossil Group, Inc.(NasdaqGS:FOSL) added to S&P Global BMI Index | CI |
| 08-13 | Tranche Update on Fossil Group, Inc.'s Equity Buyback Plan announced on November 12, 2010. | CI |
Stock exchange
Nasdaq
FOSL 6.800 $
+3.50%
9.88M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| FOSL | 6.800USD | +3.50% | 9.88M $ | ||
CBOE
| FOSL | 6.780USD | +3.20% | 371K $ | |
|
Tradegate
| FSL | 6.045EUR | +4.13% | 83.62K € | |
|
Deutsche Boerse AG
| FSL | 6.000EUR | +2.04% | 16.71K € | |
|
Boerse Muenchen
| FSL | 6.050EUR | +3.60% | 2.48K € | |
|
Berne S.E.
| FSL | 5.498CHF | +3.27% | 549.8 CHF | |
|
Börse Stuttgart
| FSL | 6.040EUR | +4.05% | 30.2 € | |
|
Wiener Boerse
| FOSL | 5.840EUR | +2.82% | 0 € |
Quotes 5-day view: Fossil Group, Inc.
Delayed Quote Nasdaq
| 25/09/2026 | 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | |
|---|---|---|---|---|---|
| Last | US$6.200 | US$6.020 | US$6.160 | US$6.570 | US$6.800 |
| Volume | 641,033 | 426,203 | 477,492 | 1,414,979 | 1,452,384 |
| Change | +5.98% | -2.90% | +2.33% | +6.66% | +3.50% |
| Opening | US$6.070 | US$6.050 | US$6.050 | US$6.210 | US$6.550 |
| High | US$6.250 | US$6.195 | US$6.200 | US$6.715 | US$6.998 |
| Low | US$5.890 | US$5.962 | US$5.940 | US$6.180 | US$6.302 |
Performance
| 1 day | +3.50% | ||
| 1 week | +10.21% | ||
| Current month | +3.50% | ||
| 1 month | +36.82% | ||
| 3 months | +64.25% | ||
| 6 months | +57.77% | ||
| Current year | +80.85% | ||
| 1 year | +164.59% | ||
| 3 years | +230.10% | ||
| 5 years | -42.62% | ||
| 10 years | -75.51% |
Volumes
marketsDaily volume
1,453,072
Estimated daily volume
1,453,072
Avg. Volume 20 sessions
781,040
Daily volume ratio
1.86
Avg. Volume 20 sessions USD
5,311,072
Record volume 1
42,096,460
Record volume 2
29,600,448
Record volume 3
22,119,310
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
372,112,001
Net sales (USD)
1,004,400,000
Number of employees
4,500
Sales / Employee (USD)
223,200
Free-Float
91.94%
Free-Float capitalization (USD)
372,336,025
Average Daily Capital Traded
1.43%
Indicators
Moving average 5 days
6.16
Moving average 20 days
5.424
Moving average 50 days
5.282
Moving average 100 days
4.745
Price spread / (MMA5)
-9.41%
Price spread / (MMA20)
-20.23%
Price spread / (MMA50)
-22.33%
Price spread / (MMA100)
-30.22%
STIM
RSI 9 days
61.98
RSI 14 days
60.82
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.50% | +10.21% | +164.59% | +230.10% | 372M | |
| -2.69% | -4.38% | -27.09% | -47.03% | 218B | |
| -2.62% | -3.56% | -37.52% | -24.76% | 159B | |
| -3.38% | +1.56% | +14.15% | +54.51% | 126B | |
| -2.62% | +11.77% | -17.20% | -41.43% | 85.88B | |
| -1.20% | -7.08% | +34.67% | +43.99% | 42.5B | |
| +0.34% | +2.72% | -21.12% | -16.34% | 26.28B | |
| +2.14% | +7.46% | +15.66% | +212.40% | 21.16B | |
| 0.00% | -2.10% | -12.99% | -21.22% | 13.79B | |
| +1.76% | -0.45% | -29.56% | -7.12% | 13.78B | |
| Average | -0.74% | +2.59% | +8.36% | +38.31% | 70.74B | |
| Weighted average by Cap. | -2.38% | +1.86% | -15.33% | -7.42% |
Historical Quotes: Fossil Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1d6368bd75304a701884f.9JdVSZX1WUJhnnydQXjAe9BqIVHVG89lAkNtfaknVaM.geVifOe-EjQy_DTuIBSjF54pcA6FVvwwWCc_O-EVeNu52zcvw58pEgXYFw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 6.800 | 69,329 | 1,253,284 |
| 20:59:56 | 6.800 | 125 | 1,183,955 |
| 20:59:56 | 6.800 | 125 | 1,183,830 |
| 20:59:56 | 6.800 | 125 | 1,183,705 |
| 20:59:56 | 6.800 | 125 | 1,183,580 |
| 20:59:56 | 6.790 | 125 | 1,183,455 |
| 20:59:56 | 6.790 | 125 | 1,183,330 |
| 20:59:56 | 6.790 | 100 | 1,183,205 |
| 20:59:55 | 6.785 | 100 | 1,183,105 |
| 20:59:52 | 6.780 | 100 | 1,183,005 |
Price Extremes
| 1 week | 5.89 |  | 7 |
| 1 month | 4.33 | | 7 |
| Current year | 3.24 | | 7 |
| 1 year | 1.7 | | 7 |
| 3 years | 0.75 | | 7 |
| 5 years | 0.75 | | 20 |
| 10 years | 0.75 | | 36.86 |
Monthly variations
Annual variations
| 2026 | +80.85% | ||
| 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
