|
Market Closed -
Nasdaq
21:00:00 18/08/2026 BST
|
5-day change | 1st Jan Change | ||
| 5.500 USD | -4.18% |
|
+4.96% | +46.28% |
| 08-13 | Fossil Group Q2 Adjusted Loss Widens, Revenue Falls | MT |
| 08-12 | Fossil Group, Inc., Q2 2026 Earnings Call, Aug 12, 2026 |
Stock exchange
Nasdaq
FOSL 5.500 $
-4.18%
4.93M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| FOSL | 5.500USD | -4.18% | 4.93M $ | ||
CBOE
| FOSL | 5.505USD | -4.34% | 232K $ | |
|
Tradegate
| FSL | 4.634EUR | -2.57% | 19.16K € | |
|
Berne S.E.
| FSL | 4.572CHF | +0.18% | 233.17 CHF | |
|
Börse Stuttgart
| FSL | 4.666EUR | -1.52% | 46.66 € | |
|
Deutsche Boerse AG
| FSL | 4.622EUR | -5.13% | 0 € | |
|
Wiener Boerse
| FOSL | 4.748EUR | -1.90% | 0 € | |
|
Boerse Muenchen
| FSL | 4.730EUR | 0.00% | 0 € |
Quotes 5-day view: Fossil Group, Inc.
Delayed Quote Nasdaq
| 12/08/2026 | 13/08/2026 | 14/08/2026 | 17/08/2026 | 18/08/2026 | |
|---|---|---|---|---|---|
| Last | US$5.270 | US$5.580 | US$5.570 | US$5.740 | US$5.500 |
| Volume | 1,152,089 | 2,373,787 | 913,581 | 812,624 | 895,887 |
| Change | +0.57% | +5.88% | -0.18% | +3.05% | -4.18% |
| Opening | US$5.260 | US$5.870 | US$5.640 | US$5.500 | US$5.780 |
| High | US$5.385 | US$6.253 | US$5.640 | US$5.760 | US$5.780 |
| Low | US$5.150 | US$5.160 | US$5.295 | US$5.480 | US$5.350 |
Performance
| 1 day | -4.18% | ||
| 1 week | +4.96% | ||
| Current month | +11.11% | ||
| 1 month | +32.85% | ||
| 3 months | +35.47% | ||
| 6 months | +36.82% | ||
| Current year | +46.28% | ||
| 1 year | +77.99% | ||
| 3 years | +175.00% | ||
| 5 years | -58.40% | ||
| 10 years | -82.56% |
Volumes
marketsDaily volume
895,887
Estimated daily volume
895,887
Avg. Volume 20 sessions
1,231,538
Daily volume ratio
0.73
Avg. Volume 20 sessions USD
6,773,459
Record volume 1
42,096,460
Record volume 2
29,600,448
Record volume 3
22,119,310
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
311,509,286
Net sales (USD)
1,004,400,000
Number of employees
4,500
Sales / Employee (USD)
223,200
Free-Float
91.86 %
Free-Float capitalization (USD)
311,430,290
Average Daily Capital Traded
2.17%
Indicators
Moving average 5 days
5.532
Moving average 20 days
5.054
Moving average 50 days
4.519
Moving average 100 days
4.545
Price spread / (MMA5)
+0.58%
Price spread / (MMA20)
-8.12%
Price spread / (MMA50)
-17.84%
Price spread / (MMA100)
-17.36%
STIM
RSI 9 days
68.16
RSI 14 days
66.93
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.18% | +4.96% | +77.99% | +175.00% | 312M | |
| -0.54% | -4.76% | +30.49% | -26.02% | 11.75B | |
| +4.09% | -0.36% | +289.57% | +737.07% | 5.51B | |
| -2.12% | -1.93% | +154.25% | +199.41% | 3.97B | |
| +0.78% | +15.78% | +17.54% | +105.59% | 1.3B | |
| +2.49% | -0.18% | +104.43% | +232.74% | 578M | |
| -0.20% | -4.43% | +118.81% | +28.54% | 570M | |
| -1.89% | 0.00% | +94.03% | +81.82% | 149M | |
| 0.00% | +18.52% | +10.34% | -17.95% | 73.48M | |
| +3.53% | +11.39% | -76.53% | -92.41% | 56.27M | |
| Average | +0.22% | +2.00% | +82.09% | +142.38% | 2.43B | |
| Weighted average by Cap. | +0.37% | -1.42% | +113.40% | +201.73% |
Historical Quotes: Fossil Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
00371391e8f56e35.z9Y9hEfl5TLGgySNoPrJZuKSPUDIz0WABHg0O4IreDY._uFK1gqBiFeZslzPkLyII5H9cA75mDzXYCJtc-pNTnma5nXBCLGPULHTYQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 5.500 | 84,652 | 707,783 |
| 20:59:58 | 5.505 | 199 | 623,131 |
| 20:59:57 | 5.510 | 200 | 622,932 |
| 20:59:57 | 5.505 | 100 | 622,732 |
| 20:59:56 | 5.510 | 100 | 622,632 |
| 20:59:56 | 5.500 | 200 | 622,532 |
| 20:59:56 | 5.500 | 706 | 622,332 |
| 20:59:56 | 5.505 | 194 | 621,626 |
| 20:59:56 | 5.505 | 200 | 621,432 |
| 20:59:56 | 5.500 | 1,356 | 621,232 |
Course Extremes
| 1 week | 5.16 |  | 6.25 |
| 1 month | 3.88 | | 6.25 |
| 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 | +46.28% | ||
| 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
