Fossil Group, Inc. (FOSL) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +2.7%
- 3M
- -14.4%
- YTD
- +8.6%
- 1Y
- +161.0%
- 3Y
- +16.9%
- 5Y
- -20.9%
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
- +22.5%
FOSL Stock Price Trajectory (1993–2026)
As of July 7, 2026, Fossil Group, Inc. (FOSL) trades at $4.15, representing a +161.0% return over the past year. The stock has delivered a -69.1% total return over five years (-20.9% 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 -97.0%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers CPRI (+1.8% 1Y), TPR (+57.3% 1Y), and MOV (+135.2% 1Y), FOSL has outperformed the peer group average. Compare FOSL vs CPRI →
FOSL Historical Price Data · from 1993
Rows 1–50 of 8,367| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 4.25 | 4.25 | 4.10 | 4.15 | 542K | -1.89% |
| 2026-07-02 | 4.28 | 4.30 | 4.11 | 4.23 | 703K | 0.00% |
| 2026-07-01 | 4.13 | 4.25 | 4.11 | 4.23 | 602K | +2.17% |
| 2026-06-30 | 4.26 | 4.27 | 4.05 | 4.14 | 632K | -3.50% |
| 2026-06-29 | 4.38 | 4.38 | 4.21 | 4.29 | 672K | -1.61% |
| 2026-06-26 | 4.18 | 4.42 | 4.17 | 4.36 | 0 | +4.56% |
| 2026-06-25 | 4.04 | 4.18 | 4.00 | 4.17 | 1.01M | +3.47% |
| 2026-06-24 | 4.01 | 4.11 | 3.94 | 4.03 | 656K | +0.50% |
| 2026-06-23 | 4.14 | 4.17 | 4.00 | 4.01 | 536K | -3.84% |
| 2026-06-22 | 4.28 | 4.36 | 4.11 | 4.17 | 611K | -2.80% |
| 2026-06-18 | 4.20 | 4.29 | 4.17 | 4.29 | 593K | +2.63% |
| 2026-06-17 | 4.41 | 4.54 | 4.17 | 4.18 | 650K | -5.22% |
| 2026-06-16 | 4.33 | 4.51 | 4.28 | 4.41 | 1.08M | +2.80% |
| 2026-06-15 | 4.44 | 4.44 | 4.27 | 4.29 | 778K | -2.28% |
| 2026-06-12 | 4.24 | 4.50 | 4.22 | 4.39 | 511K | +5.02% |
| 2026-06-11 | 4.21 | 4.28 | 3.96 | 4.18 | 830K | -0.48% |
| 2026-06-10 | 4.15 | 4.33 | 4.12 | 4.20 | 541K | +0.48% |
| 2026-06-09 | 4.09 | 4.29 | 4.03 | 4.18 | 675K | +3.47% |
| 2026-06-08 | 4.03 | 4.10 | 4.00 | 4.04 | 493K | +2.02% |
| 2026-06-05 | 4.00 | 4.09 | 3.95 | 3.96 | 544K | -2.70% |
| 2026-06-04 | 4.03 | 4.17 | 4.03 | 4.07 | 499K | +1.50% |
| 2026-06-03 | 4.09 | 4.15 | 3.97 | 4.01 | 490K | -3.37% |
| 2026-06-02 | 4.10 | 4.26 | 4.04 | 4.15 | 832K | +0.48% |
| 2026-06-01 | 4.29 | 4.45 | 4.12 | 4.13 | 656K | -5.71% |
| 2026-05-29 | 4.46 | 4.58 | 4.38 | 4.38 | 417K | -2.67% |
| 2026-05-28 | 4.16 | 4.54 | 4.14 | 4.50 | 767K | +7.14% |
| 2026-05-27 | 4.06 | 4.36 | 4.06 | 4.20 | 905K | +3.45% |
| 2026-05-26 | 4.20 | 4.25 | 3.94 | 4.06 | 606K | -2.40% |
| 2026-05-22 | 4.10 | 4.33 | 4.09 | 4.16 | 0 | +1.96% |
| 2026-05-21 | 3.91 | 4.12 | 3.79 | 4.08 | 884K | +3.29% |
| 2026-05-20 | 3.85 | 3.98 | 3.71 | 3.95 | 1.20M | +1.80% |
| 2026-05-19 | 3.92 | 4.04 | 3.82 | 3.88 | 668K | -4.43% |
| 2026-05-18 | 4.04 | 4.20 | 3.94 | 4.06 | 1.35M | 0.00% |
| 2026-05-15 | 4.33 | 4.37 | 3.87 | 4.06 | 1.43M | -6.67% |
| 2026-05-14 | 4.65 | 4.65 | 3.85 | 4.35 | 2.35M | +6.10% |
| 2026-05-13 | 4.05 | 4.14 | 3.73 | 4.10 | 1.41M | +3.80% |
| 2026-05-12 | 4.30 | 4.35 | 3.76 | 3.95 | 1.92M | -11.24% |
| 2026-05-11 | 4.43 | 4.50 | 4.28 | 4.45 | 569K | +0.45% |
| 2026-05-08 | 4.55 | 4.55 | 4.36 | 4.43 | 386K | -1.34% |
| 2026-05-07 | 4.47 | 4.62 | 4.39 | 4.49 | 432K | +0.67% |
| 2026-05-06 | 4.31 | 4.49 | 4.31 | 4.46 | 640K | +3.48% |
| 2026-05-05 | 4.40 | 4.43 | 4.26 | 4.31 | 419K | -0.69% |
| 2026-05-04 | 4.33 | 4.54 | 4.29 | 4.34 | 560K | +0.46% |
| 2026-05-01 | 4.44 | 4.48 | 4.30 | 4.32 | 552K | -2.48% |
| 2026-04-30 | 4.45 | 4.48 | 4.33 | 4.43 | 477K | -0.23% |
| 2026-04-29 | 4.56 | 4.59 | 4.38 | 4.44 | 413K | -2.63% |
| 2026-04-28 | 4.61 | 4.62 | 4.28 | 4.56 | 571K | -1.51% |
| 2026-04-27 | 4.78 | 4.82 | 4.51 | 4.63 | 621K | -2.32% |
| 2026-04-24 | 5.01 | 5.04 | 4.74 | 4.74 | 523K | -5.20% |
| 2026-04-23 | 5.31 | 5.33 | 4.97 | 5.00 | 759K | -5.84% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +161.0% over the past year, beating its 5-year annualized CAGR of -20.9%. 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 $5.75. Current 1-year return of +161.0% 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.