Fossil Group, Inc. - Price History
Monthly price history for FOSL (Fossil Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $1.02 | $1.02 |
| March 2024 | $1.02 | $1.02 |
| February 2024 | $1.06 | $1.06 |
| January 2024 | $1.16 | $1.16 |
| December 2023 | $1.46 | $1.46 |
| November 2023 | $1.10 | $1.10 |
| October 2023 | $1.56 | $1.56 |
| September 2023 | $2.06 | $2.06 |
| August 2023 | $2.12 | $2.12 |
| July 2023 | $2.78 | $2.78 |
| June 2023 | $2.57 | $2.57 |
| May 2023 | $2.03 | $2.03 |
| April 2023 | $3.36 | $3.36 |
| March 2023 | $3.20 | $3.20 |
| February 2023 | $4.33 | $4.33 |
| January 2023 | $5.68 | $5.68 |
| December 2022 | $4.31 | $4.31 |
| November 2022 | $4.77 | $4.77 |
| October 2022 | $4.25 | $4.25 |
| September 2022 | $3.42 | $3.42 |
| August 2022 | $4.23 | $4.23 |
| July 2022 | $6.03 | $6.03 |
| June 2022 | $5.17 | $5.17 |
| May 2022 | $7.34 | $7.34 |
| April 2022 | $9.88 | $9.88 |
| March 2022 | $9.64 | $9.64 |
| February 2022 | $13.52 | $13.52 |
| January 2022 | $11.09 | $11.09 |
| December 2021 | $10.29 | $10.29 |
| November 2021 | $11.95 | $11.95 |
| October 2021 | $11.82 | $11.82 |
| September 2021 | $11.85 | $11.85 |
| August 2021 | $13.40 | $13.40 |
| July 2021 | $12.62 | $12.62 |
| June 2021 | $14.28 | $14.28 |
| May 2021 | $14.12 | $14.12 |
| April 2021 | $12.90 | $12.90 |
| March 2021 | $12.40 | $12.40 |
| February 2021 | $15.14 | $15.14 |
| January 2021 | $14.50 | $14.50 |
| December 2020 | $8.67 | $8.67 |
| November 2020 | $10.60 | $10.60 |
| October 2020 | $5.71 | $5.71 |
| September 2020 | $5.74 | $5.74 |
| August 2020 | $6.44 | $6.44 |
| July 2020 | $3.31 | $3.31 |
| June 2020 | $4.65 | $4.65 |
| May 2020 | $3.05 | $3.05 |
| April 2020 | $3.96 | $3.96 |
| March 2020 | $3.29 | $3.29 |
| February 2020 | $4.59 | $4.59 |
| January 2020 | $6.73 | $6.73 |
| December 2019 | $7.88 | $7.88 |
| November 2019 | $7.49 | $7.49 |
| October 2019 | $10.88 | $10.88 |
| September 2019 | $12.51 | $12.51 |
| August 2019 | $12.80 | $12.80 |
| July 2019 | $11.04 | $11.04 |
| June 2019 | $11.50 | $11.50 |
| May 2019 | $9.79 | $9.79 |
| April 2019 | $13.07 | $13.07 |
| March 2019 | $13.72 | $13.72 |
| February 2019 | $15.64 | $15.64 |
| January 2019 | $16.96 | $16.96 |
| December 2018 | $15.73 | $15.73 |
| November 2018 | $19.33 | $19.33 |
| October 2018 | $21.71 | $21.71 |
| September 2018 | $23.28 | $23.28 |
| August 2018 | $22.67 | $22.67 |
| July 2018 | $26.20 | $26.20 |
| June 2018 | $26.87 | $26.87 |
| May 2018 | $21.88 | $21.88 |
| April 2018 | $14.95 | $14.95 |
| March 2018 | $12.70 | $12.70 |
| February 2018 | $13.38 | $13.38 |
| January 2018 | $7.96 | $7.96 |
| December 2017 | $7.77 | $7.77 |
| November 2017 | $7.08 | $7.08 |
| October 2017 | $7.88 | $7.88 |
| September 2017 | $9.33 | $9.33 |
| August 2017 | $8.29 | $8.29 |
| July 2017 | $11.25 | $11.25 |
| June 2017 | $10.35 | $10.35 |
| May 2017 | $10.77 | $10.77 |
| April 2017 | $17.25 | $17.25 |
| March 2017 | $17.45 | $17.45 |
| February 2017 | $18.91 | $18.91 |
| January 2017 | $25.57 | $25.57 |
| December 2016 | $25.86 | $25.86 |
| November 2016 | $33.42 | $33.42 |
| October 2016 | $27.27 | $27.27 |
| September 2016 | $27.77 | $27.77 |
| August 2016 | $28.56 | $28.56 |
| July 2016 | $31.60 | $31.60 |
| June 2016 | $28.53 | $28.53 |
| May 2016 | $27.87 | $27.87 |
| April 2016 | $40.50 | $40.50 |
| March 2016 | $44.42 | $44.42 |
| February 2016 | $46.91 | $46.91 |
| January 2016 | $32.60 | $32.60 |
| December 2015 | $36.56 | $36.56 |
| November 2015 | $38.47 | $38.47 |
| October 2015 | $54.41 | $54.41 |
| September 2015 | $55.88 | $55.88 |
| August 2015 | $61.58 | $61.58 |
| July 2015 | $68.75 | $68.75 |
| June 2015 | $69.36 | $69.36 |
| May 2015 | $71.01 | $71.01 |
| April 2015 | $83.98 | $83.98 |
| March 2015 | $82.45 | $82.45 |
| February 2015 | $86.01 | $86.01 |
| January 2015 | $97.80 | $97.80 |
| December 2014 | $110.74 | $110.74 |
| November 2014 | $111.72 | $111.72 |
| October 2014 | $101.66 | $101.66 |
| September 2014 | $93.90 | $93.90 |
| August 2014 | $101.29 | $101.29 |
| July 2014 | $98 | $98 |
| June 2014 | $104.52 | $104.52 |
| May 2014 | $104.76 | $104.76 |
| April 2014 | $106.65 | $106.65 |
| March 2014 | $116.57 | $116.57 |
| February 2014 | $114.91 | $114.91 |
| January 2014 | $111.83 | $111.83 |
| December 2013 | $119.94 | $119.94 |
| November 2013 | $127.27 | $127.27 |
| October 2013 | $126.94 | $126.94 |
| September 2013 | $116.24 | $116.24 |
| August 2013 | $116.14 | $116.14 |
| July 2013 | $109.90 | $109.90 |
| June 2013 | $103.31 | $103.31 |
| May 2013 | $106.20 | $106.20 |
| April 2013 | $98.12 | $98.12 |
| March 2013 | $96.60 | $96.60 |
| February 2013 | $102.77 | $102.77 |
| January 2013 | $105.58 | $105.58 |
| December 2012 | $93.10 | $93.10 |
| November 2012 | $86.44 | $86.44 |
| October 2012 | $87.10 | $87.10 |
| September 2012 | $84.70 | $84.70 |
| August 2012 | $84.95 | $84.95 |
| July 2012 | $71.69 | $71.69 |
| June 2012 | $76.54 | $76.54 |
| May 2012 | $73.16 | $73.16 |
| April 2012 | $130.67 | $130.67 |
| March 2012 | $131.98 | $131.98 |
| February 2012 | $121.98 | $121.98 |
| January 2012 | $95.05 | $95.05 |
| December 2011 | $79.36 | $79.36 |
| November 2011 | $89.59 | $89.59 |
| October 2011 | $103.66 | $103.66 |
| September 2011 | $81.06 | $81.06 |
| August 2011 | $96.61 | $96.61 |
| July 2011 | $125.67 | $125.67 |
| June 2011 | $117.72 | $117.72 |
| May 2011 | $105.84 | $105.84 |
| April 2011 | $95.78 | $95.78 |
| March 2011 | $93.65 | $93.65 |
| February 2011 | $76.74 | $76.74 |
| January 2011 | $71.05 | $71.05 |
| December 2010 | $70.48 | $70.48 |
| November 2010 | $67.65 | $67.65 |
| October 2010 | $58.99 | $58.99 |
| September 2010 | $53.79 | $53.79 |
| August 2010 | $47.49 | $47.49 |
| July 2010 | $39.60 | $39.60 |
| June 2010 | $34.70 | $34.70 |
| May 2010 | $37.50 | $37.50 |
| April 2010 | $38.96 | $38.96 |
| March 2010 | $37.74 | $37.74 |
| February 2010 | $36.25 | $36.25 |
| January 2010 | $32.65 | $32.65 |
| December 2009 | $33.56 | $33.56 |
| November 2009 | $30.85 | $30.85 |
| October 2009 | $26.73 | $26.73 |
| September 2009 | $28.45 | $28.45 |
| August 2009 | $25.38 | $25.38 |
| July 2009 | $26.34 | $26.34 |
| June 2009 | $24.08 | $24.08 |
| May 2009 | $22.34 | $22.34 |
| April 2009 | $20.16 | $20.16 |
| March 2009 | $15.70 | $15.70 |
| February 2009 | $12.62 | $12.62 |
| January 2009 | $11.54 | $11.54 |
| December 2008 | $16.70 | $16.70 |
| November 2008 | $15.20 | $15.20 |
| October 2008 | $18.15 | $18.15 |
| September 2008 | $28.23 | $28.23 |
| August 2008 | $29.92 | $29.92 |
| July 2008 | $26.78 | $26.78 |
| June 2008 | $29.07 | $29.07 |
| May 2008 | $31.71 | $31.71 |
| April 2008 | $35.79 | $35.79 |
| March 2008 | $30.54 | $30.54 |
| February 2008 | $32.18 | $32.18 |
| January 2008 | $33.98 | $33.98 |
| December 2007 | $41.98 | $41.98 |
| November 2007 | $43.34 | $43.34 |
| October 2007 | $37.56 | $37.56 |
| September 2007 | $37.36 | $37.36 |
| August 2007 | $33.51 | $33.51 |
| July 2007 | $25.55 | $25.55 |
| June 2007 | $29.49 | $29.49 |
| May 2007 | $31.21 | $31.21 |
| April 2007 | $28.17 | $28.17 |
| March 2007 | $26.47 | $26.47 |
| February 2007 | $26.92 | $26.92 |
| January 2007 | $22.51 | $22.51 |
| December 2006 | $22.58 | $22.58 |
| November 2006 | $21.02 | $21.02 |
| October 2006 | $21.84 | $21.84 |
| September 2006 | $21.54 | $21.54 |
| August 2006 | $18.82 | $18.82 |
| July 2006 | $18.16 | $18.16 |
| June 2006 | $18.01 | $18.01 |
| May 2006 | $18.23 | $18.23 |
| April 2006 | $16.26 | $16.26 |
| March 2006 | $18.58 | $18.58 |
| February 2006 | $17.02 | $17.02 |
| January 2006 | $23.69 | $23.69 |
| December 2005 | $21.51 | $21.51 |
| November 2005 | $19.94 | $19.94 |
| October 2005 | $15.66 | $15.66 |
| September 2005 | $18.19 | $18.19 |
| August 2005 | $21.99 | $21.99 |
| July 2005 | $23.79 | $23.79 |
| June 2005 | $22.70 | $22.70 |
| May 2005 | $21.35 | $21.35 |
| April 2005 | $23.26 | $23.26 |
| March 2005 | $25.92 | $25.92 |
| February 2005 | $25.80 | $25.80 |
| January 2005 | $27.90 | $27.90 |
| December 2004 | $25.64 | $25.64 |
| November 2004 | $27.05 | $27.05 |
| October 2004 | $29.76 | $29.76 |
| September 2004 | $30.94 | $30.94 |
| August 2004 | $28.71 | $28.71 |
| July 2004 | $24.19 | $24.19 |
| June 2004 | $27.25 | $27.25 |
| May 2004 | $23.79 | $23.79 |
| April 2004 | $24.36 | $24.36 |
| March 2004 | $22.17 | $33.26 |
| February 2004 | $23.17 | $34.76 |
| January 2004 | $19.30 | $28.95 |
| December 2003 | $18.75 | $28.13 |
| November 2003 | $19.43 | $29.14 |
| October 2003 | $17.91 | $26.87 |
| September 2003 | $16.20 | $24.30 |
| August 2003 | $18.70 | $28.05 |
| July 2003 | $16.95 | $25.42 |
| June 2003 | $15.71 | $23.56 |
| May 2003 | $14.94 | $22.41 |
| April 2003 | $12.21 | $18.32 |
| March 2003 | $11.48 | $17.22 |
| February 2003 | $11.99 | $17.98 |
| January 2003 | $12.33 | $18.50 |
| December 2002 | $13.56 | $20.34 |
| November 2002 | $13.53 | $20.30 |
| October 2002 | $13.07 | $19.61 |
| September 2002 | $13.37 | $20.05 |
| August 2002 | $14.57 | $21.86 |
| July 2002 | $12.29 | $18.44 |
| June 2002 | $13.71 | $20.56 |
| May 2002 | $13.76 | $30.96 |
| April 2002 | $12.33 | $27.75 |
| March 2002 | $11.82 | $26.59 |
| February 2002 | $11.37 | $25.59 |
| January 2002 | $10.41 | $23.42 |
| December 2001 | $9.33 | $21 |
| November 2001 | $9.67 | $21.75 |
| October 2001 | $8.06 | $18.14 |
| September 2001 | $6.98 | $15.71 |
| August 2001 | $9.12 | $20.51 |
| July 2001 | $8.89 | $20 |
| June 2001 | $9.22 | $20.75 |
| May 2001 | $9.93 | $22.35 |
| April 2001 | $8.34 | $18.76 |
| March 2001 | $7.72 | $17.38 |
| February 2001 | $7.78 | $17.50 |
| January 2001 | $8.58 | $19.31 |
| December 2000 | $6.44 | $14.48 |
| November 2000 | $6.61 | $14.88 |
| October 2000 | $5.81 | $13.06 |
| September 2000 | $5.92 | $13.31 |
| August 2000 | $7.75 | $17.44 |
| July 2000 | $8.11 | $18.25 |
| June 2000 | $8.64 | $19.44 |
| May 2000 | $8.94 | $20.12 |
| April 2000 | $9.22 | $20.75 |
| March 2000 | $10.42 | $23.44 |
| February 2000 | $10.08 | $22.69 |
| January 2000 | $8.64 | $19.44 |
| December 1999 | $10.28 | $23.12 |
| November 1999 | $9.33 | $21 |
| October 1999 | $12.28 | $27.62 |
| September 1999 | $12.03 | $27.06 |
| August 1999 | $13.86 | $31.19 |
| July 1999 | $15.56 | $52.50 |
| June 1999 | $14.33 | $48.38 |
| May 1999 | $12.43 | $41.94 |
| April 1999 | $9.11 | $30.75 |
| March 1999 | $8.83 | $29.81 |
| February 1999 | $9.33 | $31.50 |
| January 1999 | $8.79 | $29.66 |
| December 1998 | $8.52 | $28.75 |
| November 1998 | $8.20 | $27.69 |
| October 1998 | $5.43 | $18.31 |
| September 1998 | $4.04 | $13.62 |
| August 1998 | $4.89 | $16.50 |
| July 1998 | $6.78 | $22.88 |
| June 1998 | $7.37 | $24.88 |
| May 1998 | $5.73 | $19.34 |
| April 1998 | $6.85 | $23.12 |
| March 1998 | $6.40 | $32.38 |
| February 1998 | $5.31 | $26.88 |
| January 1998 | $4.78 | $24.19 |
| December 1997 | $4.94 | $25 |
| November 1997 | $4.40 | $22.25 |
| October 1997 | $3.75 | $19 |
| September 1997 | $3.88 | $19.62 |
| August 1997 | $3.46 | $17.50 |
| July 1997 | $4.40 | $22.25 |
| June 1997 | $3.51 | $17.75 |
| May 1997 | $3.33 | $16.88 |
| April 1997 | $2.57 | $13 |
| March 1997 | $2.47 | $12.50 |
| February 1997 | $2.57 | $13 |
| January 1997 | $2.54 | $12.88 |
| December 1996 | $2.67 | $13.50 |
| November 1996 | $2.59 | $13.12 |
| October 1996 | $2.35 | $11.88 |
| September 1996 | $2.27 | $11.50 |
| August 1996 | $1.63 | $8.25 |
| July 1996 | $2.18 | $11.06 |
| June 1996 | $2.86 | $14.50 |
| May 1996 | $3.14 | $15.88 |
| April 1996 | $2.57 | $13 |
| March 1996 | $2.10 | $10.62 |
| February 1996 | $1.83 | $9.25 |
| January 1996 | $1.33 | $6.75 |
| December 1995 | $1.65 | $8.38 |
| November 1995 | $1.85 | $9.38 |
| October 1995 | $2.15 | $10.88 |
| September 1995 | $2.59 | $13.12 |
| August 1995 | $3.10 | $15.69 |
| July 1995 | $5.04 | $25.50 |
| June 1995 | $3.80 | $19.25 |
| May 1995 | $3.36 | $17 |
| April 1995 | $3.31 | $16.75 |
| March 1995 | $3.53 | $17.88 |
| February 1995 | $3.58 | $18.12 |
| January 1995 | $3.31 | $16.75 |
| December 1994 | $2.59 | $13.12 |
| November 1994 | $5.06 | $25.62 |
| October 1994 | $5.43 | $27.50 |
| September 1994 | $4.79 | $24.25 |
| August 1994 | $4.59 | $23.25 |
| July 1994 | $3.95 | $20 |
| June 1994 | $3.95 | $20 |
| May 1994 | $4.05 | $20.50 |
| April 1994 | $4.30 | $21.75 |
| March 1994 | $3.80 | $19.25 |
| February 1994 | $3.06 | $15.50 |
| January 1994 | $3.18 | $16.12 |
| December 1993 | $3.75 | $19 |
| November 1993 | $3.80 | $19.25 |
| October 1993 | $3.36 | $17 |
| September 1993 | $2.82 | $14.25 |
| August 1993 | $2.17 | $11 |
| July 1993 | $2.27 | $11.50 |
| June 1993 | $2.15 | $10.88 |
| May 1993 | $2 | $10.12 |
| April 1993 | $1.65 | $8.38 |
FOSL
Price: $0.77
52 week price:
Earnings Per Share: -3.00 USD
P/E Ratio: -0.40
Exchange: NMS
Sector: Consumer Cyclical
Industry: Luxury Goods
Volume: 569700
Ebitda: 53.5 millionMarket Capitalization: 47.1 million