|
Market Closed -
Nasdaq
04:00:00 05/09/2026 HKT
|
5-day change | 1st Jan Change | ||
| 5.150 USD | +0.39% |
|
-3.74% | +36.97% |
| 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 5.150 $
+0.39%
2M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| FOSL | 5.150USD | +0.39% | 2M $ | ||
CBOE
| FOSL | 5.130USD | +0.10% | 119K $ | |
|
Berne S.E.
| FSL | 4.137CHF | +2.66% | 2.37K CHF | |
|
Tradegate
| FSL | 4.534EUR | +2.53% | 99.75 € | |
|
Deutsche Boerse AG
| FSL | 4.358EUR | -3.92% | 0 € | |
|
Wiener Boerse
| FOSL | 4.428EUR | +0.32% | 0 € | |
|
Börse Stuttgart
| FSL | 4.392EUR | -0.77% | 0 € | |
|
Boerse Muenchen
| FSL | 4.452EUR | 0.00% | 0 € |
Quotes 5-day view: Fossil Group, Inc.
Delayed Quote Nasdaq
| 31/08/2026 | 01/09/2026 | 02/09/2026 | 03/09/2026 | 04/09/2026 | |
|---|---|---|---|---|---|
| Last | US$4.970 | US$4.880 | US$5.040 | US$5.130 | US$5.150 |
| Volume | 1,087,877 | 953,231 | 474,058 | 487,585 | 387,672 |
| Change | -7.10% | -1.81% | +3.28% | +1.79% | +0.39% |
| Opening | US$5.260 | US$4.860 | US$4.910 | US$5.140 | US$5.060 |
| High | US$5.320 | US$5.005 | US$5.155 | US$5.180 | US$5.295 |
| Low | US$4.960 | US$4.790 | US$4.890 | US$5.020 | US$5.060 |
Performance
| 1 day | +0.39% | ||
| 1 week | -3.74% | ||
| Current month | +3.62% | ||
| 1 month | -11.51% | ||
| 3 months | +30.05% | ||
| 6 months | +27.48% | ||
| Current year | +36.97% | ||
| 1 year | +67.75% | ||
| 3 years | +151.22% | ||
| 5 years | -61.68% | ||
| 10 years | -81.58% |
Volumes
marketsDaily volume
387,672
Estimated daily volume
387,672
Avg. Volume 20 sessions
675,490
Daily volume ratio
0.57
Avg. Volume 20 sessions USD
3,478,773.5
Record volume 1
42,096,460
Record volume 2
29,600,448
Record volume 3
22,119,310
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
291,685,967
Net sales (USD)
1,004,400,000
Number of employees
4,500
Sales / Employee (USD)
223,200
Free-Float
91.94 %
Free-Float capitalization (USD)
291,861,572
Average Daily Capital Traded
1.19%
Indicators
Moving average 5 days
5.034
Moving average 20 days
5.386
Moving average 50 days
4.824
Moving average 100 days
4.624
Price spread / (MMA5)
-2.25%
Price spread / (MMA20)
+4.58%
Price spread / (MMA50)
-6.33%
Price spread / (MMA100)
-10.22%
STIM
RSI 9 days
44.15
RSI 14 days
48.46
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.39% | -3.74% | +67.75% | +151.22% | 292M | |
| -0.43% | -1.68% | +25.30% | -26.24% | 11.8B | |
| +8.28% | -7.03% | +218.26% | +713.63% | 5.31B | |
| +1.11% | -6.51% | +147.61% | +188.43% | 4.09B | |
| -0.10% | -1.59% | +18.19% | +65.69% | 1.12B | |
| -4.48% | -5.78% | +96.33% | +294.52% | 717M | |
| +1.01% | -1.48% | +74.47% | +23.80% | 555M | |
| +1.65% | -0.71% | +63.70% | +108.49% | 509M | |
| -4.08% | +1.08% | -63.14% | -92.03% | 64.9M | |
| Average | +0.39% | -1.46% | +72.05% | +158.61% | 2.72B | |
| Weighted average by Cap. | +1.70% | -3.68% | +91.61% | +189.88% |
Historical Quotes: Fossil Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
513.QoVStrdtZ3PNRfai4N5AaRPkAFvASMUof4r349Ri6DQ.c_xrhcQVExW_dcfK2JkOMESKMgyre6dHGvq2rKcujAENtmXR31kfA7gJsw
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 | 5.150 | 41,210 | 280,575 |
| 03:59:56 | 5.135 | 100 | 239,365 |
| 03:59:56 | 5.130 | 200 | 239,265 |
| 03:59:56 | 5.130 | 100 | 239,065 |
| 03:59:56 | 5.130 | 100 | 238,965 |
| 03:59:56 | 5.130 | 270 | 238,865 |
| 03:59:56 | 5.130 | 100 | 238,595 |
| 03:59:56 | 5.130 | 163 | 238,495 |
| 03:59:56 | 5.130 | 100 | 238,332 |
| 03:59:56 | 5.130 | 543 | 238,232 |
Price Extremes
| 1 week | 4.79 |  | 5.3 |
| 1 month | 4.79 | | 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 | +36.97% | ||
| 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
