FOSL: Fossil Group Inc.

As of Friday, November 14th, 2025

$ 1.91

-0.20 -9.29%

Open: 1.80
High: 1.96
Low: 1.70
Volume: 2,907,444
Previous Close on Thursday, November 13th, 2025

$ 2.10

-0.21 -9.09%

Open: 2.29
High: 2.32
Low: 2.08
Volume: 1,158,568

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 1.80 1.96 1.70 1.91 2,907,444 -0.20 -9.29
2025-11-13 2.29 2.32 2.08 2.10 1,158,568 -0.21 -9.09
2025-11-12 2.23 2.32 2.10 2.31 840,301 +0.19 +8.96
2025-11-11 1.96 2.15 1.96 2.12 489,477 +0.12 +6.00
2025-11-10 1.92 2.01 1.90 2.00 599,972 +0.10 +5.26
2025-11-07 1.80 1.95 1.79 1.90 681,233 +0.10 +5.56
2025-11-06 2.06 2.06 1.78 1.80 683,743 -0.25 -12.20
2025-11-05 1.95 2.09 1.95 2.05 267,357 +0.09 +4.59
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 2.32
On 2025-11-12		 1.70
On 2025-11-14		 0.01 0.26 2.32
On 2025-11-12		 1.70
On 2025-11-14		 -26.72 2.09
10D 2.32
On 2025-11-12		 1.70
On 2025-11-14		 -0.18 -8.41 2.32
On 2025-11-12		 1.70
On 2025-11-14		 -26.72 2.02
20D 2.57
On 2025-10-21		 1.70
On 2025-11-14		 -0.48 -19.96 2.57
On 2025-10-21		 1.70
On 2025-11-14		 -33.85 2.15
WTD 2.32
On 2025-11-12		 1.70
On 2025-11-14		 0.01 0.26 2.32
On 2025-11-12		 1.70
On 2025-11-14		 -26.72 2.09
MTD 2.32
On 2025-11-12		 1.70
On 2025-11-14		 -0.18 -8.41 2.32
On 2025-11-12		 1.70
On 2025-11-14		 -26.72 2.02
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
FOSL

Fossil Group Inc.

1.91 -0.20 -9.29 2,907,444