Fossil Group, Inc. - 7% Senior Notes due 2026 (NQ: FOSLL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	13.65	13.83	13.62	13.78	4,741	+0.10(+0.73%)
Mar 10, 2025	13.83	13.83	13.57	13.68	2,360	-0.14(-1.01%)
Mar 07, 2025	13.93	13.93	13.60	13.82	6,588	-0.11(-0.79%)
Mar 06, 2025	13.80	13.98	13.60	13.93	6,452	-0.05(-0.36%)
Mar 05, 2025	14.05	14.05	13.78	13.98	7,819	-0.02(-0.14%)
Mar 04, 2025	13.98	14.24	13.93	14.00	19,515	+0.02(+0.14%)
Mar 03, 2025	14.35	14.40	13.98	13.98	13,556	-0.40(-2.78%)
Feb 28, 2025	14.50	14.50	14.35	14.38	11,379	-0.09(-0.62%)
Feb 27, 2025	14.36	14.49	14.32	14.47	2,713	-0.08(-0.55%)
Feb 26, 2025	14.20	14.60	14.14	14.55	21,755	+0.36(+2.54%)
Feb 25, 2025	14.25	14.25	14.00	14.19	8,006	-0.06(-0.42%)
Feb 24, 2025	14.20	14.25	14.15	14.25	3,104	+0.06(+0.42%)
Feb 21, 2025	14.24	14.25	14.04	14.19	2,701	+0.04(+0.28%)
Feb 20, 2025	13.98	14.15	13.95	14.15	5,695	+0.15(+1.07%)
Feb 19, 2025	13.88	14.15	13.80	14.00	8,714	+0.02(+0.14%)
Feb 18, 2025	14.15	14.15	13.90	13.98	8,326	+0.10(+0.72%)
Feb 14, 2025	14.20	14.20	13.80	13.88	9,610	-0.45(-3.14%)
Feb 13, 2025	13.82	14.33	13.82	14.33	7,597	+0.53(+3.84%)
Feb 12, 2025	13.66	13.80	13.46	13.80	6,489	+0.00(+0.00%)
Feb 11, 2025	13.90	14.14	13.80	13.80	4,413	-0.12(-0.86%)
Feb 10, 2025	13.86	14.00	13.74	13.92	10,611	+0.27(+1.98%)
Feb 07, 2025	13.70	13.75	13.15	13.65	7,987	-0.10(-0.73%)
Feb 06, 2025	13.91	13.91	13.70	13.75	5,174	-0.11(-0.81%)
Feb 05, 2025	13.95	14.38	13.76	13.86	7,694	-0.11(-0.77%)
Feb 04, 2025	13.70	13.97	13.70	13.97	7,041	+0.25(+1.79%)
Feb 03, 2025	13.67	13.90	13.66	13.72	12,127	+0.00(+0.04%)
Jan 31, 2025	14.38	14.56	13.63	13.72	100,666	-0.94(-6.41%)
Jan 30, 2025	14.65	14.69	14.52	14.66	3,488	+0.11(+0.76%)
Jan 29, 2025	14.64	14.65	14.47	14.55	9,155	-0.05(-0.34%)
Jan 28, 2025	14.70	14.91	14.49	14.60	2,715,400	+0.05(+0.34%)
Jan 27, 2025	14.59	14.60	14.55	14.55	2,559	+0.00(+0.00%)
Jan 24, 2025	14.57	14.59	14.50	14.55	3,089	-0.04(-0.27%)
Jan 23, 2025	14.55	14.60	14.54	14.59	7,974	-0.01(-0.07%)
Jan 22, 2025	14.54	14.68	14.54	14.60	1,307	-0.01(-0.07%)
Jan 21, 2025	14.61	14.75	14.55	14.61	10,857	+0.00(+0.00%)
Jan 17, 2025	14.74	14.74	14.01	14.61	18,084	+0.02(+0.14%)
Jan 16, 2025	14.58	14.66	14.56	14.59	3,078	+0.02(+0.14%)
Jan 15, 2025	14.74	14.75	14.53	14.57	3,713	-0.11(-0.75%)
Jan 14, 2025	14.44	14.74	14.44	14.68	3,987	+0.28(+1.94%)
Jan 13, 2025	14.50	14.50	14.40	14.40	2,180	-0.10(-0.69%)
Jan 10, 2025	14.41	14.51	14.41	14.50	1,748	-0.04(-0.28%)
Jan 08, 2025	14.31	14.54	14.20	14.54	3,602	+0.10(+0.69%)
Jan 07, 2025	14.10	14.49	14.01	14.44	6,148	+0.43(+3.07%)
Jan 06, 2025	13.96	14.80	13.96	14.01	9,810	+0.02(+0.14%)
Jan 03, 2025	14.05	14.49	13.83	13.99	40,056	+0.00(+0.00%)