Fossil Group, Inc. (FOSL) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +10.6%
- 3M
- +34.2%
- YTD
- +104.5%
- 1Y
- +333.9%
- 3Y
- +63.7%
- 5Y
- -11.1%
Loading 10-year price history...
FOSL Historical Performance
FOSL Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +46.5%
- 2003 annual price return
- +32.7%
- 2004 annual price return
- +37.6%
- 2005 annual price return
- -14.7%
- 2006 annual price return
- +2.7%
- 2007 annual price return
- +82.8%
- 2008 annual price return
- -58.0%
- 2009 annual price return
- +93.2%
- 2010 annual price return
- +109.1%
- 2011 annual price return
- +9.2%
- 2012 annual price return
- +17.4%
- 2013 annual price return
- +27.5%
- 2014 annual price return
- -6.4%
- 2015 annual price return
- -66.9%
- 2016 annual price return
- -24.6%
- 2017 annual price return
- -70.5%
- 2018 annual price return
- +81.8%
- 2019 annual price return
- -52.5%
- 2020 annual price return
- +8.9%
- 2021 annual price return
- +20.5%
- 2022 annual price return
- -59.8%
- 2023 annual price return
- -67.2%
- 2024 annual price return
- +10.6%
- 2025 annual price return
- +113.6%
- 2026 annual price return
- +87.2%
FOSL Stock Price Trajectory (1993–2026)
As of November 7, 2026, Fossil Group, Inc. (FOSL) trades at $7.81, representing a +333.9% return over the past year. The stock has delivered a -44.5% total return over five years (-11.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $139.20 on April 5, 2012. From this peak, FOSL has corrected -94.4%, currently trading 59% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers CPRI (-4.5% 1Y), TPR (+34.4% 1Y), and MOV (+74.6% 1Y), FOSL has outperformed the peer group average. Compare FOSL vs CPRI →
FOSL Historical Price Data · from 1993
Rows 1–50 of 8,454| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 7.76 | 8.07 | 7.64 | 7.81 | 1.71M | +0.51% |
| 2026-11-05 | 7.74 | 8.01 | 7.21 | 7.77 | 1.57M | +1.97% |
| 2026-11-04 | 6.96 | 7.63 | 6.91 | 7.62 | 1.12M | +13.90% |
| 2026-11-03 | 7.00 | 7.00 | 6.55 | 6.69 | 454K | -1.76% |
| 2026-11-02 | 6.73 | 7.10 | 6.71 | 6.81 | 602K | +2.56% |
| 2026-10-30 | 6.77 | 6.96 | 6.53 | 6.64 | 580K | -3.07% |
| 2026-10-29 | 6.69 | 6.86 | 6.65 | 6.85 | 504K | +3.01% |
| 2026-10-28 | 6.64 | 6.82 | 6.59 | 6.65 | 434K | -0.15% |
| 2026-10-27 | 6.51 | 6.67 | 6.33 | 6.66 | 538K | +3.90% |
| 2026-10-26 | 6.60 | 6.64 | 6.34 | 6.41 | 505K | -2.88% |
| 2026-10-23 | 6.42 | 6.61 | 6.29 | 6.60 | 605K | +0.76% |
| 2026-10-22 | 6.65 | 6.84 | 6.46 | 6.55 | 706K | -2.96% |
| 2026-10-21 | 6.81 | 7.06 | 6.66 | 6.75 | 1.45M | -0.88% |
| 2026-10-20 | 6.81 | 6.84 | 6.61 | 6.81 | 514K | +0.89% |
| 2026-10-19 | 6.94 | 7.01 | 6.67 | 6.75 | 694K | -2.46% |
| 2026-10-16 | 6.92 | 7.24 | 6.84 | 6.92 | 798K | +0.58% |
| 2026-10-15 | 6.84 | 7.02 | 6.78 | 6.88 | 546K | -0.29% |
| 2026-10-14 | 7.01 | 7.20 | 6.78 | 6.90 | 580K | -3.50% |
| 2026-10-13 | 7.17 | 7.39 | 6.99 | 7.15 | 912K | 0.00% |
| 2026-10-12 | 7.15 | 7.29 | 7.01 | 7.15 | 609K | 0.00% |
| 2026-10-09 | 6.95 | 7.29 | 6.89 | 7.15 | 630K | +2.14% |
| 2026-10-08 | 7.01 | 7.14 | 6.91 | 7.00 | 589K | -1.13% |
| 2026-10-07 | 7.06 | 7.15 | 6.88 | 7.08 | 610K | +0.28% |
| 2026-10-06 | 7.17 | 7.30 | 7.04 | 7.06 | 692K | -2.22% |
| 2026-10-05 | 6.85 | 7.33 | 6.85 | 7.22 | 1.61M | +6.18% |
| 2026-10-02 | 6.95 | 7.06 | 6.45 | 6.80 | 1.11M | 0.00% |
| 2026-10-01 | 6.55 | 7.00 | 6.30 | 6.80 | 1.45M | +3.50% |
| 2026-09-30 | 6.21 | 6.72 | 6.18 | 6.57 | 1.41M | +6.66% |
| 2026-09-29 | 6.05 | 6.20 | 5.94 | 6.16 | 478K | +2.33% |
| 2026-09-28 | 6.05 | 6.20 | 5.96 | 6.02 | 426K | -2.90% |
| 2026-09-25 | 6.07 | 6.25 | 5.89 | 6.20 | 641K | +5.98% |
| 2026-09-24 | 6.15 | 6.28 | 5.72 | 5.85 | 850K | -5.19% |
| 2026-09-23 | 6.36 | 6.38 | 6.15 | 6.17 | 488K | -3.74% |
| 2026-09-22 | 5.92 | 6.50 | 5.92 | 6.41 | 1.19M | +9.39% |
| 2026-09-21 | 5.50 | 5.87 | 5.50 | 5.86 | 717K | +7.13% |
| 2026-09-18 | 5.63 | 5.63 | 5.39 | 5.47 | 1.37M | -2.84% |
| 2026-09-17 | 5.46 | 5.81 | 5.46 | 5.63 | 877K | +5.83% |
| 2026-09-16 | 5.10 | 5.35 | 5.05 | 5.32 | 614K | +5.56% |
| 2026-09-15 | 4.94 | 5.06 | 4.85 | 5.04 | 344K | +1.41% |
| 2026-09-14 | 4.64 | 5.01 | 4.57 | 4.97 | 472K | +5.07% |
| 2026-09-11 | 4.56 | 4.89 | 4.54 | 4.73 | 725K | +5.35% |
| 2026-09-10 | 4.96 | 4.99 | 4.33 | 4.49 | 1.94M | -7.61% |
| 2026-09-09 | 5.05 | 5.10 | 4.85 | 4.86 | 592K | -4.89% |
| 2026-09-08 | 5.15 | 5.17 | 5.01 | 5.11 | 480K | -0.78% |
| 2026-09-04 | 5.06 | 5.30 | 5.06 | 5.15 | 388K | +0.39% |
| 2026-09-03 | 5.14 | 5.18 | 5.02 | 5.13 | 488K | +1.79% |
| 2026-09-02 | 4.91 | 5.16 | 4.89 | 5.04 | 474K | +3.28% |
| 2026-09-01 | 4.86 | 5.01 | 4.79 | 4.88 | 953K | -1.81% |
| 2026-08-31 | 5.26 | 5.32 | 4.96 | 4.97 | 1.09M | -7.10% |
| 2026-08-28 | 5.40 | 5.41 | 5.21 | 5.35 | 418K | -0.56% |
FOSL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FOSL — Frequently Asked Questions
Quick answers to the most common questions about buying FOSL stock.
How has FOSL stock performed recently?
FOSL returned +333.9% over the past year, beating its 5-year annualized CAGR of -11.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FOSL's all-time high price?
Fossil Group, Inc. reached $139.20 on 2012-04-05. The 52-week high is $8.07. Current 1-year return of +333.9% places the stock closer to historical peaks.
Where can I download FOSL historical price data?
This page provides FOSL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.