Quotes 5-day view: Fossil Group, Inc.

Delayed Quote Nasdaq
Fossil Group, Inc.(FOSL) : Historical Chart (5-day)
  01/07/2026 02/07/2026 06/07/2026 07/07/2026 09/07/2026
Last USD 4.230 USD 4.230 USD 4.150 USD 4.120 USD 4.110
Volume 611,641 707,880 544,621 667,460 335,005
Change +2.17% 0.00% -1.89% -0.72% -0.61%
Opening USD 4.130 USD 4.240 USD 4.185 USD 4.130 USD 4.090
High USD 4.250 USD 4.305 USD 4.250 USD 4.170 USD 4.175
Low USD 4.110 USD 4.110 USD 4.100 USD 4.050 USD 4.010

Performance

1 day-0.61%
1 week-2.84%
Current month-0.72%
1 month+1.73%
3 months-20.96%
6 months+7.31%
Current year+9.31%
1 year+137.57%
3 years+52.22%
5 years-67.89%
10 years-86.10%

Volumes

markets
Daily volume
335,005
Estimated daily volume
362,653
Avg. Volume 20 sessions
1,198,460
Daily volume ratio
0.3
Avg. Volume 20 sessions USD
4,907,693.7
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)
243,498,583
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)
233,151,809
Average Daily Capital Traded
2.02%

Indicators

Moving average 5 days
4.174
Moving average 20 days
4.195
Moving average 50 days
4.252
Moving average 100 days
4.409
Price spread / (MMA5)
+1.93%
Price spread / (MMA20)
+2.44%
Price spread / (MMA50)
+3.83%
Price spread / (MMA100)
+7.66%
STIM
RSI 9 days
46.93
RSI 14 days
47.64

Change 5-day change 1-year change 3-year change Capi.($)
-0.61%-2.84%+137.57%+52.22% 243M
+0.73%+0.88%+49.94%-23.60% 12.74B
+1.38%-8.56%+252.21%+461.95% 3.67B
-0.94%-9.01%+162.14%+150.23% 3.35B
-8.34%-12.72%+9.56%+57.06% 1.14B
-3.52%-3.46%+120.55%+38.16% 611M
+0.08%-1.29%+127.87%+215.27% 555M
-2.52%-5.56%+8.81%+108.07% 406M
-1.69%+9.43%+145.76%+102.80% 166M
-0.76%+0.78%+31.31%-43.23% 60.18M
Average -1.63%-2.91%+104.57%+111.89% 2.29B
Weighted average by Cap. -0.21%-3.22%+101.29%+94.90%

Historical Quotes: Fossil Group, Inc.

DateOpeningHighLowCloseVolumeChange

Latest transactions

a4720ec153acb1ab5202a67f2652.29Hptongy6OGvAIRmatg3QBTzeu0vF5249yRIA9OPGQ.np6O8e_NmfDO0WN_1e5QrXgYg5OA-Aosk-qpFHUJdRyjg57Z-6aM4fbPZQ
DatePriceVolumeTotal
05:27:04 am 4.110100252,103
05:25:52 am 4.115194252,003
05:24:44 am 4.110100251,809
05:23:53 am 4.115100251,709
05:22:20 am 4.120100251,609
05:22:20 am 4.120100251,509
05:22:20 am 4.120100251,409
05:22:20 am 4.120200251,309
05:22:20 am 4.120300251,109
05:22:20 am 4.120100250,809
Chart Fossil Group, Inc.

Course Extremes

1 week 4.01
Extreme 4.01
4.3
1 month 3.94
Extreme 3.94
4.68
Current year 3.24
Extreme 3.24
5.74
1 year 1.54
Extreme 1.535
5.74
3 years 0.75
Extreme 0.75
5.74
5 years 0.75
Extreme 0.75
20
10 years 0.75
Extreme 0.75
36.86

Monthly variations

Annual variations

2026+9.57%
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%
  1. Stock Market
  2. Stocks
  3. FOSL Stock
  4. Quotes Fossil Group, Inc.