FOSL: Fossil Group Inc.

As of Tuesday, September 16th, 2025

$ 3.10

+0.08 +2.65%

Open: 3.01
High: 3.12
Low: 2.96
Volume: 395,634
Previous Close on Monday, September 15th, 2025

$ 3.02

-0.10 -3.21%

Open: 3.15
High: 3.16
Low: 2.99
Volume: 309,527

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 3.01 3.12 2.96 3.10 395,634 +0.08 +2.65
2025-09-15 3.15 3.16 2.99 3.02 309,527 -0.10 -3.21
2025-09-12 3.06 3.12 2.99 3.12 311,952 +0.02 +0.65
2025-09-11 2.95 3.10 2.95 3.10 573,077 +0.15 +5.08
2025-09-10 2.90 3.01 2.90 2.95 382,787 -0.01 -0.34
2025-09-09 2.93 3.02 2.93 2.96 378,920 -0.02 -0.67
2025-09-08 3.08 3.13 2.95 2.98 559,954 -0.09 -2.93
2025-09-05 3.38 3.44 3.07 3.07 599,346 -0.35 -10.23
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 3.16
On 2025-09-15		 2.90
On 2025-09-10		 0.14 4.73 3.16
On 2025-09-15		 2.96
On 2025-09-16		 -6.27 3.06
10D 3.44
On 2025-09-05		 2.90
On 2025-09-10		 -0.16 -4.91 3.44
On 2025-09-05		 2.90
On 2025-09-10		 -15.70 3.10
20D 3.44
On 2025-09-05		 2.80
On 2025-08-22		 0.01 0.32 3.44
On 2025-09-05		 2.90
On 2025-09-10		 -15.70 3.06
WTD 3.16
On 2025-09-15		 2.96
On 2025-09-16		 -0.02 -0.64 3.16
On 2025-09-15		 2.96
On 2025-09-16		 -6.27 3.06
MTD 3.44
On 2025-09-05		 2.90
On 2025-09-10		 0.04 1.31 3.44
On 2025-09-05		 2.90
On 2025-09-10		 -15.70 3.11
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,930
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,528,721
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,868,891
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,694
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
FOSL

Fossil Group Inc.

3.10 +0.08 +2.65 395,634