|
Market Closed -
Nasdaq
04:00:00 17/09/2026 HKT
|
5-day change | 1st Jan Change | ||
| 5.320 USD | +5.56% |
|
+9.47% | +41.49% |
| 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 5.320 $
+5.56%
3.26M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| FOSL | 5.320USD | +5.56% | 3.26M $ | ||
CBOE
| FOSL | 5.330USD | +5.86% | 174K $ | |
|
Wiener Boerse
| FOSL | 3.822EUR | -11.16% | 3.68K € | |
|
Boerse Muenchen
| FSL | 4.704EUR | +6.96% | 4.23K € | |
|
Tradegate
| FSL | 4.638EUR | +6.28% | 1.37K € | |
|
Berne S.E.
| FSL | 4.259CHF | +2.80% | 76.66 CHF | |
|
Deutsche Boerse AG
| FSL | 4.300EUR | -1.01% | 0 € | |
|
Börse Stuttgart
| FSL | 4.638EUR | +6.13% | 0 € |
Quotes 5-day view: Fossil Group, Inc.
Delayed Quote Nasdaq
| 10/09/2026 | 11/09/2026 | 14/09/2026 | 15/09/2026 | 16/09/2026 | |
|---|---|---|---|---|---|
| Last | US$4.490 | US$4.730 | US$4.970 | US$5.040 | US$5.320 |
| Volume | 1,935,755 | 725,464 | 471,962 | 343,561 | 613,475 |
| Change | -7.61% | +5.35% | +5.07% | +1.41% | +5.56% |
| Opening | US$4.960 | US$4.560 | US$4.640 | US$4.940 | US$5.100 |
| High | US$4.991 | US$4.890 | US$5.010 | US$5.060 | US$5.350 |
| Low | US$4.330 | US$4.540 | US$4.570 | US$4.850 | US$5.050 |
Performance
| 1 day | +5.56% | ||
| 1 week | +9.47% | ||
| Current month | +7.04% | ||
| 1 month | -4.49% | ||
| 3 months | +20.63% | ||
| 6 months | +19.02% | ||
| Current year | +41.49% | ||
| 1 year | +71.61% | ||
| 3 years | +142.92% | ||
| 5 years | -57.88% | ||
| 10 years | -80.16% |
Volumes
marketsDaily volume
613,482
Estimated daily volume
613,482
Avg. Volume 20 sessions
713,487
Daily volume ratio
0.86
Avg. Volume 20 sessions USD
3,795,750.84
Record volume 1
42,096,460
Record volume 2
29,600,448
Record volume 3
22,119,310
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
285,455,782
Net sales (USD)
1,004,400,000
Number of employees
4,500
Sales / Employee (USD)
223,200
Free-Float
91.94%
Free-Float capitalization (USD)
285,627,636
Average Daily Capital Traded
1.33%
Indicators
Moving average 5 days
4.832
Moving average 20 days
5.232
Moving average 50 days
4.902
Moving average 100 days
4.588
Price spread / (MMA5)
-9.17%
Price spread / (MMA20)
-1.66%
Price spread / (MMA50)
-7.86%
Price spread / (MMA100)
-13.75%
STIM
RSI 9 days
46.86
RSI 14 days
47.56
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.56% | +9.47% | +71.61% | +142.92% | 285M | |
| +0.58% | -2.10% | +15.55% | -29.32% | 10.92B | |
| +2.52% | +3.60% | +193.69% | +608.95% | 5.04B | |
| +1.66% | +2.70% | +122.01% | +143.44% | 3.59B | |
| +3.38% | -4.15% | +11.80% | +62.66% | 1.04B | |
| +0.34% | -0.16% | +79.93% | +285.40% | 635M | |
| +0.30% | +0.86% | +67.89% | +22.82% | 537M | |
| +1.96% | -3.47% | +56.11% | +92.00% | 481M | |
| +10.34% | -5.88% | +150.00% | +68.42% | 163M | |
| -0.30% | 0.00% | +7.37% | -11.84% | 77.15M | |
| Average | +2.64% | -6.37% | +77.60% | +138.55% | 2.28B | |
| Weighted average by Cap. | +1.47% | -8.66% | +77.15% | +158.97% |
Historical Quotes: Fossil Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f7b3dfd0e22ce9f.rnRf7hDK_NQ-veSh7Zl1maO2CIdQd4LeagpOrxsC4NQ.-BochGb8r7sK6oHthNY93tDEJdc5E8PpW20k23dm2LrpMjCFX6-GnmT7kw
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 | 5.320 | 73,056 | 492,150 |
| 03:59:59 | 5.320 | 100 | 419,094 |
| 03:59:58 | 5.320 | 463 | 418,994 |
| 03:59:58 | 5.320 | 200 | 418,531 |
| 03:59:56 | 5.330 | 105 | 418,331 |
| 03:59:56 | 5.330 | 162 | 418,226 |
| 03:59:55 | 5.330 | 100 | 418,064 |
| 03:59:55 | 5.330 | 163 | 417,964 |
| 03:59:53 | 5.330 | 200 | 417,801 |
| 03:59:51 | 5.330 | 100 | 417,601 |
Price Extremes
| 1 week | 4.54 |  | 5.35 |
| 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 | +41.49% | ||
| 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
