Fossil Group, Inc.
FOSLNASDAQConsumer Cyclical● Active
$4.04
+$0.08(+2.02%)
Market Cap$238770456
P/E Ratio—
52W High$5.75
52W Low$1.27
Fossil Group, Inc.（FOSL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fosl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$20.00
Nov 11, 2021
-79.9% from here
5-Year Low5Y
$0.7500
Apr 30, 2024
+436.0% from low
IPO Priceadj.
$1.63
Apr 8, 1993
+146.7% since IPO
1 Year Ago
$1.37
Jun 9, 2025
+193.4% in 1Y
5 Years Ago
$15.79
Jun 8, 2021
-74.5% in 5Y
10 Years Ago
$29.38
Jun 8, 2016
-86.3% in 10Y
Historical Price Data · FOSL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.03 | $4.10 | $4.00 | $4.02 | $4.02 | 253K | -0.37% |
| Jun 5, 2026 | $4.02 | $4.09 | $3.95 | $3.96 | $3.96 | 550K | -1.49% |
| Jun 4, 2026 | $4.03 | $4.17 | $4.03 | $4.07 | $4.07 | 504K | +0.99% |
| Jun 3, 2026 | $4.09 | $4.15 | $3.97 | $4.01 | $4.01 | 495K | -1.96% |
| Jun 2, 2026 | $4.10 | $4.26 | $4.04 | $4.15 | $4.15 | 835K | +1.22% |
| Jun 1, 2026 | $4.29 | $4.45 | $4.12 | $4.13 | $4.13 | 673K | -3.73% |
| May 29, 2026 | $4.50 | $4.59 | $4.38 | $4.38 | $4.38 | 478K | -2.67% |
| May 28, 2026 | $4.16 | $4.54 | $4.14 | $4.50 | $4.50 | 778K | +8.17% |
| May 27, 2026 | $4.06 | $4.36 | $4.06 | $4.20 | $4.20 | 906K | +3.45% |
| May 26, 2026 | $4.20 | $4.25 | $3.94 | $4.06 | $4.06 | 646K | -3.33% |
| May 22, 2026 | $4.10 | $4.33 | $4.09 | $4.16 | $4.16 | 678K | +1.46% |
| May 21, 2026 | $3.91 | $4.12 | $3.79 | $4.08 | $4.08 | 923K | +4.35% |
| May 20, 2026 | $3.85 | $3.98 | $3.71 | $3.95 | $3.95 | 1.2M | +2.60% |
| May 19, 2026 | $4.00 | $4.04 | $3.82 | $3.88 | $3.88 | 681K | -3.00% |
| May 18, 2026 | $4.04 | $4.20 | $3.94 | $4.06 | $4.06 | 1.4M | +0.50% |
| May 15, 2026 | $4.33 | $4.37 | $3.87 | $4.06 | $4.06 | 1.4M | -6.24% |
| May 14, 2026 | $4.65 | $4.65 | $3.86 | $4.35 | $4.35 | 2.4M | -6.45% |
| May 13, 2026 | $4.05 | $4.14 | $3.73 | $4.10 | $4.10 | 1.5M | +1.23% |
| May 12, 2026 | $4.35 | $4.35 | $3.71 | $3.95 | $3.95 | 1.9M | -9.20% |
| May 11, 2026 | $4.42 | $4.50 | $4.28 | $4.45 | $4.45 | 573K | +0.68% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FOSL
Jan 1 → Dec 31 · 6 years2026+7.9%$3.72 → $4.01
+7.9%
2025+129.3%$1.64 → $3.76
+129.3%
2024+16.8%$1.43 → $1.67
+16.8%
2023-66.7%$4.38 → $1.46
-66.7%
2022-58.6%$10.42 → $4.31
-58.6%
2021-35.0%$15.83 → $10.29
-35.0%
Best Year2025 · +129.3%
Worst Year2023 · -66.7%
Positive Years3 / 6
Avg Annual Return-1.1%
6Y Total Return-74.6%
6Y CAGR~-20.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.25+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$409.48+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.91+0.00%
Mkt Cap $309.0B
Alibaba Group Holding Limited
BABA
$119.85+0.00%
Mkt Cap $279.7B
Toyota Motor Corporation
TM
$178.81+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$278.18+0.00%
Mkt Cap $197.6B
The TJX Companies, Inc.
TJX
$160.53+0.00%
Mkt Cap $177.3B
Booking Holdings Inc.
BKNG
$163.24+0.00%
Mkt Cap $126.5B
Lowe's Companies, Inc.
LOW
$209.57+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$82.69+0.00%
Mkt Cap $116.1BWhat If You Invested in FOSL?
If you invested $1,000 in FOSL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$137
Total Return-86.3%
CAGR~-18.0% / yr
Profit$-863
Based on Jun 8, 2016 · $29.38Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Fossil Group, Inc.（FOSL）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FOSL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FOSL 历史股价FMP 日线复权 OHLCV