$FOSL: Fossil Group, Inc. - Common Stock
2025-05-15 FOSL 2025-05-15 22:04:06 0.00 0.00 4.76% 2025-05-16 FOSL 2025-05-16 05:01:24 1.74 1.15 4.76% FOSL 2025-05-16 07:01:17 1.53 1.44 4.76% FOSL 2025-05-16 08:01:46 1.57 1.56 4.76% FOSL 2025-05-16 09:01:17 1.57 1.45 8.73% FOSL 2025-05-16 10:01:50 1.59 1.57 8.73% FOSL 2025-05-16 11:01:13 1.58 1.57 10.32% FOSL 2025-05-16 13:01:22 1.59 1.58 11.11% FOSL 2025-05-16 14:01:41 1.57 1.56 9.52% FOSL 2025-05-16 15:01:15 1.56 1.55 8.73% FOSL 2025-05-16 16:01:44 1.65 1.40 11.11% FOSL 2025-05-16 17:01:20 1.65 1.41 9.59% FOSL 2025-05-16 17:01:44 8-K Sec report https://www.sec.gov/Archives/edgar/data/883569/000088356925000035/0000883569-25-000035-index.htm 8-K - Fossil Group, Inc. (0000883569) (Filer) FOSL 2025-05-16 19:01:20 1.65 1.40 9.59% FOSL 2025-05-16 20:01:39 0.00 0.00 9.59% 2025-05-19 FOSL 2025-05-19 05:01:16 1.84 1.29 9.59% FOSL 2025-05-19 06:01:43 1.83 1.41 9.59% FOSL 2025-05-19 07:01:22 1.73 1.42 9.59% FOSL 2025-05-19 09:01:13 1.73 1.30 9.59% FOSL 2025-05-19 10:01:42 1.59 1.58 1.37% FOSL 2025-05-19 11:01:16 1.56 1.55 -2.74% FOSL 2025-05-19 12:03:52 1.65 1.64 4.79% FOSL 2025-05-19 13:01:19 1.63 1.62 3.42% FOSL 2025-05-19 14:01:45 1.62 1.61 2.74% FOSL 2025-05-19 15:01:25 1.60 1.59 1.37% FOSL 2025-05-19 16:01:45 1.67 1.41 4.79% FOSL 2025-05-19 17:01:21 1.77 1.50 5.03% FOSL 2025-05-19 20:01:38 0.00 0.00 5.03% 2025-05-20 FOSL 2025-05-20 05:01:20 1.84 1.23 5.03% FOSL 2025-05-20 07:01:19 1.82 1.51 5.03% FOSL 2025-05-20 08:01:42 1.68 1.61 5.03% FOSL 2025-05-20 10:01:42 1.67 1.66 1.89% FOSL 2025-05-20 11:01:14 1.71 1.70 4.40% FOSL 2025-05-20 12:01:40 1.69 1.68 3.14% FOSL 2025-05-20 13:01:15 1.68 1.66 2.52% FOSL 2025-05-20 14:01:42 1.72 1.71 5.03% FOSL 2025-05-20 15:01:20 1.71 1.69 3.77% FOSL 2025-05-20 16:01:40 1.74 1.68 3.14% FOSL 2025-05-20 17:01:21 1.72 1.65 1.21% FOSL 2025-05-20 18:01:38 1.74 1.65 4.85% FOSL 2025-05-20 20:01:44 0.00 0.00 4.85% 2025-05-21 FOSL 2025-05-21 05:01:24 1.88 1.20 4.85% FOSL 2025-05-21 06:01:38 1.88 1.32 4.85% FOSL 2025-05-21 07:01:15 1.88 1.38 4.85% FOSL 2025-05-21 08:01:45 1.72 1.63 4.85% FOSL 2025-05-21 10:01:44 1.62 1.61 -3.64% FOSL 2025-05-21 11:01:17 1.57 1.56 -6.67% FOSL 2025-05-21 12:01:52 1.60 1.59 -4.85% FOSL 2025-05-21 13:01:23 1.61 1.59 -5.45% FOSL 2025-05-21 14:01:50 1.53 1.52 -9.09% FOSL 2025-05-21 15:01:16 1.51 1.50 -10.30% FOSL 2025-05-21 16:01:42 1.85 1.46 -10.91% FOSL 2025-05-21 17:01:12 1.75 1.46 -10.65% FOSL 2025-05-21 19:01:27 1.75 1.47 -10.65% FOSL 2025-05-21 20:01:47 0.00 0.00 -10.65% 2025-05-22 FOSL 2025-05-22 05:01:25 1.88 1.38 -10.65% FOSL 2025-05-22 08:01:41 1.84 1.38 -10.65% FOSL 2025-05-22 09:01:28 1.57 1.38 -10.65% FOSL 2025-05-22 10:01:49 1.50 1.49 0.00% FOSL 2025-05-22 11:01:19 1.47 1.46 -1.78% FOSL 2025-05-22 12:01:39 1.51 1.50 1.18% FOSL 2025-05-22 14:01:43 1.53 1.52 2.37% FOSL 2025-05-22 15:01:19 1.55 1.54 3.55% FOSL 2025-05-22 16:01:40 1.76 1.50 3.55% FOSL 2025-05-22 17:01:15 1.88 1.34 4.00% FOSL 2025-05-22 18:01:45 1.79 1.34 4.00% FOSL 2025-05-22 19:01:14 1.73 1.34 4.00% FOSL 2025-05-22 20:01:47 0.00 0.00 4.00% 2025-05-23 FOSL 2025-05-23 05:01:26 1.88 1.20 4.00% FOSL 2025-05-23 07:01:25 1.70 1.20 4.00% FOSL 2025-05-23 08:01:44 1.57 1.24 4.00% FOSL 2025-05-23 09:01:24 1.70 1.24 4.00% FOSL 2025-05-23 10:01:45 1.52 1.51 -2.67% FOSL 2025-05-23 11:01:18 1.49 1.48 -4.00% FOSL 2025-05-23 14:01:42 1.50 1.49 -3.33% FOSL 2025-05-23 15:01:17 1.50 1.49 -4.00% FOSL 2025-05-23 16:01:47 1.50 1.47 -4.00% FOSL 2025-05-23 17:01:25 1.50 1.47 -3.87% FOSL 2025-05-23 20:01:38 0.00 0.00 -3.87% 2025-05-27 FOSL 2025-05-27 05:01:25 1.88 1.20 -3.87% FOSL 2025-05-27 07:01:18 1.70 1.47 -3.87% FOSL 2025-05-27 08:01:44 1.57 1.50 -3.87% FOSL 2025-05-27 09:01:19 1.66 1.47 -3.87% FOSL 2025-05-27 10:01:48 1.53 1.51 2.58% FOSL 2025-05-27 11:01:27 1.59 1.58 7.10% FOSL 2025-05-27 12:01:50 1.59 1.58 6.45% FOSL 2025-05-27 13:01:27 1.61 1.60 7.74% FOSL 2025-05-27 14:01:48 1.62 1.61 9.03% FOSL 2025-05-27 15:01:26 1.59 1.58 7.10% FOSL 2025-05-27 16:01:51 1.64 1.56 7.74% FOSL 2025-05-27 17:01:27 1.62 1.49 8.05% FOSL 2025-05-27 18:01:46 1.75 1.46 8.05% FOSL 2025-05-27 20:01:48 0.00 0.00 8.05% 2025-05-28 FOSL 2025-05-28 05:01:21 1.88 1.34 8.05% FOSL 2025-05-28 06:01:50 1.88 1.60 8.05% FOSL 2025-05-28 07:01:26 1.79 1.60 8.05% FOSL 2025-05-28 09:01:28 1.79 1.52 8.05% FOSL 2025-05-28 10:01:49 1.59 1.58 -1.34% FOSL 2025-05-28 11:01:17 1.56 1.55 -3.36% FOSL 2025-05-28 12:01:46 1.56 1.55 -2.68% FOSL 2025-05-28 13:01:18 1.53 1.52 -4.70% FOSL 2025-05-28 14:01:45 1.54 1.52 -4.70% FOSL 2025-05-28 15:01:16 1.55 1.54 -4.03% FOSL 2025-05-28 16:01:48 1.57 1.50 -4.03% FOSL 2025-05-28 17:01:10 1.57 1.38 -3.75% FOSL 2025-05-28 18:01:28 1.79 1.38 -3.75% FOSL 2025-05-28 20:01:30 0.00 0.00 -3.75% 2025-05-29 FOSL 2025-05-29 05:01:15 1.88 1.34 -3.75% FOSL 2025-05-29 07:01:19 1.79 1.34 -3.75% FOSL 2025-05-29 08:01:39 1.74 1.34 -3.75% FOSL 2025-05-29 10:01:41 1.56 1.54 1.88% FOSL 2025-05-29 11:01:15 1.52 1.51 -1.25% FOSL 2025-05-29 12:01:41 1.51 1.50 -1.88% FOSL 2025-05-29 13:01:13 1.50 1.49 -2.50% FOSL 2025-05-29 14:01:37 1.49 1.48 -3.75% FOSL 2025-05-29 15:01:15 1.49 1.48 -3.13% FOSL 2025-05-29 16:01:39 1.52 1.48 -3.13% FOSL 2025-05-29 17:01:13 1.52 1.48 -3.25% FOSL 2025-05-29 18:01:39 1.55 1.48 -3.25% FOSL 2025-05-29 20:01:34 0.00 0.00 -3.25% 2025-05-30 FOSL 2025-05-30 05:01:14 1.88 1.34 -3.25% FOSL 2025-05-30 07:01:13 1.64 1.35 -3.25% FOSL 2025-05-30 09:01:15 1.64 1.36 -3.25% FOSL 2025-05-30 10:01:38 1.49 1.47 -0.65% FOSL 2025-05-30 11:01:14 1.50 1.49 1.30% FOSL 2025-05-30 12:01:36 1.51 1.50 1.95% FOSL 2025-05-30 13:01:13 1.48 1.47 -1.30% FOSL 2025-05-30 14:01:37 1.49 1.48 0.00% FOSL 2025-05-30 15:01:08 1.50 1.49 1.30% FOSL 2025-05-30 16:01:34 1.50 1.46 -0.65% FOSL 2025-05-30 17:01:12 1.50 1.46 -0.67% FOSL 2025-05-30 18:01:38 1.62 1.46 -0.67% FOSL 2025-05-30 20:01:37 0.00 0.00 -0.67% 2025-06-02 FOSL 2025-06-02 05:01:20 1.88 1.20 -0.67% FOSL 2025-06-02 07:01:16 1.64 1.20 -0.67% FOSL 2025-06-02 08:01:43 1.63 1.20 -0.67% FOSL 2025-06-02 10:01:42 1.45 1.44 -2.01% FOSL 2025-06-02 11:01:20 1.51 1.49 2.01% FOSL 2025-06-02 12:01:38 1.52 1.51 3.36% FOSL 2025-06-02 13:01:17 1.51 1.50 2.68% FOSL 2025-06-02 16:01:42 1.55 1.45 1.34% FOSL 2025-06-02 17:01:17 1.63 1.45 1.35% FOSL 2025-06-02 20:01:43 0.00 0.00 1.35% 2025-06-03 FOSL 2025-06-03 05:01:18 1.88 1.20 1.35% FOSL 2025-06-03 07:01:14 1.64 1.33 1.35% FOSL 2025-06-03 09:01:16 1.55 1.34 1.35% FOSL 2025-06-03 10:01:41 1.50 1.46 -2.03% FOSL 2025-06-03 11:01:11 1.54 1.53 3.38% FOSL 2025-06-03 12:01:42 1.56 1.55 4.73% FOSL 2025-06-03 13:01:17 1.55 1.54 4.05% FOSL 2025-06-03 14:01:39 1.56 1.55 4.73% FOSL 2025-06-03 16:01:36 1.64 1.55 6.08% FOSL 2025-06-03 17:01:16 1.59 1.44 6.00% FOSL 2025-06-03 18:01:39 1.73 1.44 6.00% FOSL 2025-06-03 20:01:37 0.00 0.00 6.00% 2025-06-04 FOSL 2025-06-04 05:01:17 1.88 1.26 6.00% FOSL 2025-06-04 07:01:18 1.79 1.38 6.00% FOSL 2025-06-04 09:01:17 1.78 1.38 6.00% FOSL 2025-06-04 10:01:37 1.56 1.54 -2.00% FOSL 2025-06-04 11:01:11 1.53 1.52 -3.33% FOSL 2025-06-04 12:01:37 1.51 1.50 -4.67% FOSL 2025-06-04 13:01:16 1.54 1.53 -2.67% FOSL 2025-06-04 16:01:39 1.54 1.47 -3.33% FOSL 2025-06-04 17:01:13 1.53 1.38 -3.16% FOSL 2025-06-04 18:01:33 1.53 1.50 -3.16% FOSL 2025-06-04 20:01:41 0.00 0.00 -3.16% 2025-06-05 FOSL 2025-06-05 05:01:17 1.88 1.26 -3.16% FOSL 2025-06-05 07:01:15 1.73 1.38 -3.16% FOSL 2025-06-05 08:01:39 1.60 1.50 -3.16% FOSL 2025-06-05 10:01:42 1.46 1.44 -5.06% FOSL 2025-06-05 11:01:10 1.51 1.50 -1.90% FOSL 2025-06-05 12:01:42 1.52 1.51 -1.27% FOSL 2025-06-05 13:01:15 1.51 1.50 -1.90% FOSL 2025-06-05 14:01:40 1.51 1.50 -1.27% FOSL 2025-06-05 16:01:39 1.51 1.45 -5.06% FOSL 2025-06-05 17:01:16 1.51 1.45 -5.23% FOSL 2025-06-05 20:01:43 0.00 0.00 -5.23% 2025-06-06 FOSL 2025-06-06 05:01:14 1.62 1.26 -5.23% FOSL 2025-06-06 07:01:15 1.62 1.33 -5.23% FOSL 2025-06-06 08:01:40 1.50 1.45 -5.23% FOSL 2025-06-06 10:01:44 1.49 1.47 3.27% FOSL 2025-06-06 11:01:18 1.49 1.48 2.61% FOSL 2025-06-06 12:01:42 1.48 1.47 2.61% FOSL 2025-06-06 13:01:17 1.48 1.47 1.96% FOSL 2025-06-06 14:01:45 1.46 1.45 1.31% FOSL 2025-06-06 15:01:17 1.47 1.46 1.96% FOSL 2025-06-06 16:01:44 1.53 1.45 1.31% FOSL 2025-06-06 17:01:17 1.53 1.33 1.38% FOSL 2025-06-06 20:01:42 0.00 0.00 1.38% 2025-06-09 FOSL 2025-06-09 05:01:14 1.88 1.26 1.38% FOSL 2025-06-09 07:01:14 1.67 1.26 1.38% FOSL 2025-06-09 08:01:43 1.67 1.40 1.38% FOSL 2025-06-09 09:01:15 1.66 1.41 1.38% FOSL 2025-06-09 10:01:39 1.48 1.46 1.38% FOSL 2025-06-09 11:01:16 1.47 1.46 1.38% FOSL 2025-06-09 12:01:37 1.48 1.47 2.07% FOSL 2025-06-09 14:01:42 1.45 1.44 -1.38% FOSL 2025-06-09 15:01:15 1.41 1.40 -3.45% FOSL 2025-06-09 16:01:41 1.51 1.37 -5.52% FOSL 2025-06-09 17:01:13 1.53 1.37 -5.48% FOSL 2025-06-09 18:01:42 1.53 1.37 -4.79% FOSL 2025-06-09 20:01:38 0.00 0.00 -4.79% 2025-06-10 FOSL 2025-06-10 05:01:10 1.88 1.26 -4.79% FOSL 2025-06-10 06:01:35 1.84 1.26 -4.79% FOSL 2025-06-10 07:01:15 1.67 1.26 -4.79% FOSL 2025-06-10 08:01:41 1.51 1.26 -4.79% FOSL 2025-06-10 09:01:13 1.45 1.26 -4.79% FOSL 2025-06-10 10:01:43 1.41 1.39 2.05% FOSL 2025-06-10 11:01:14 1.44 1.41 2.74% FOSL 2025-06-10 12:01:43 1.44 1.43 4.79% FOSL 2025-06-10 13:01:16 1.43 1.40 2.74% FOSL 2025-06-10 14:01:36 1.41 1.40 2.74% FOSL 2025-06-10 15:01:13 1.40 1.39 2.74% FOSL 2025-06-10 16:01:37 1.44 1.26 2.74% FOSL 2025-06-10 17:01:12 1.48 1.15 2.92% FOSL 2025-06-10 18:01:40 1.60 1.15 2.92% FOSL 2025-06-10 20:01:39 0.00 0.00 2.92% 2025-06-11 FOSL 2025-06-11 05:01:17 1.88 1.10 2.92% FOSL 2025-06-11 07:01:10 1.44 1.10 2.92% FOSL 2025-06-11 10:01:42 1.41 1.39 0.00% FOSL 2025-06-11 11:01:13 1.44 1.43 2.19% FOSL 2025-06-11 12:01:36 1.39 1.38 -0.73% FOSL 2025-06-11 14:01:35 1.39 1.38 -1.46% FOSL 2025-06-11 15:01:12 1.37 1.36 -2.19% FOSL 2025-06-11 16:01:35 1.44 1.36 -2.92% FOSL 2025-06-11 17:01:09 1.44 1.36 -2.84% FOSL 2025-06-11 20:01:35 0.00 0.00 -2.84% 2025-06-12 FOSL 2025-06-12 05:01:15 1.84 0.64 -2.84% FOSL 2025-06-12 07:01:14 1.37 1.10 -2.84% FOSL 2025-06-12 09:01:15 1.37 1.31 -2.84% FOSL 2025-06-12 10:01:39 1.36 1.34 -0.71% FOSL 2025-06-12 11:01:13 1.40 1.39 3.55% FOSL 2025-06-12 12:01:42 1.37 1.36 1.42% FOSL 2025-06-12 15:01:13 1.34 1.33 -1.42% FOSL 2025-06-12 16:01:34 1.40 1.30 2.13% FOSL 2025-06-12 17:01:14 1.40 1.20 2.21% FOSL 2025-06-12 18:01:39 1.44 1.20 2.21% FOSL 2025-06-12 20:01:35 0.00 0.00 2.21% 2025-06-13 FOSL 2025-06-13 05:08:03 1.80 0.96 2.21% FOSL 2025-06-13 07:12:05 1.44 1.26 2.21% FOSL 2025-06-13 12:01:36 1.36 1.35 -0.74% FOSL 2025-06-13 13:01:15 1.38 1.37 0.74% FOSL 2025-06-13 14:01:41 1.40 1.38 1.47% FOSL 2025-06-13 15:01:16 1.37 1.35 -0.74% FOSL 2025-06-13 16:01:43 1.38 1.20 -2.94% FOSL 2025-06-13 17:01:12 1.38 1.20 -2.90% FOSL 2025-06-13 18:01:40 1.41 1.20 -2.90% FOSL 2025-06-13 20:01:42 0.00 0.00 -2.90%