FOSL: Fossil Group Inc.

As of Friday, May 15th, 2026

$ 4.35

-- 0 0%

Open: 4.35
High: 4.35
Low: 4.35
Volume: N/A
Previous Close on Thursday, May 14th, 2026

$ 4.35

+0.25 +6.10%

Open: 4.65
High: 4.65
Low: 3.86
Volume: 2,358,739

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 4.65 4.65 3.86 4.35 2,358,739 +0.25 +6.10
2026-05-13 4.05 4.14 3.73 4.10 1,373,270 +0.15 +3.80
2026-05-12 4.35 4.35 3.71 3.95 1,931,765 -0.50 -11.24
2026-05-11 4.42 4.50 4.28 4.45 572,691 +0.02 +0.45
2026-05-08 4.51 4.52 4.36 4.43 388,935 -0.06 -1.34
2026-05-07 4.47 4.62 4.40 4.49 434,198 +0.03 +0.67
2026-05-06 4.37 4.49 4.31 4.46 653,179 +0.15 +3.48
2026-05-05 4.40 4.46 4.26 4.31 46,324 -0.03 -0.69
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 4.65
On 2026-05-14		 3.71
On 2026-05-12		 -0.14 -3.12 4.52
On 2026-05-08		 3.71
On 2026-05-12		 -17.92 4.26
10D 4.65
On 2026-05-14		 3.71
On 2026-05-12		 -0.08 -1.81 4.62
On 2026-05-07		 3.71
On 2026-05-12		 -19.70 4.32
20D 5.75
On 2026-04-17		 3.71
On 2026-05-12		 -1.21 -21.76 5.75
On 2026-04-17		 3.71
On 2026-05-12		 -35.42 4.65
WTD 4.65
On 2026-05-14		 3.71
On 2026-05-12		 -0.08 -1.81 4.50
On 2026-05-11		 3.71
On 2026-05-12		 -17.46 4.21
MTD 4.65
On 2026-05-14		 3.71
On 2026-05-12		 -0.08 -1.81 4.62
On 2026-05-07		 3.71
On 2026-05-12		 -19.70 4.32
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 0.00 0.00 10,585
KO

The Coca-Cola Company

80.45 0.00 0.00 38,741
PFE

Pfizer Inc.

25.75 0.00 0.00 72,691
VZ

Verizon Communications Inc.

47.06 0.00 0.00 18,606
VIX

CBOE Volatility Index

18.69 +1.39 +8.03
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 0.00 0.00
DJTA

Dow Jones Transportation Average

20,057.41 0.00 0.00
SPX

S&P 500 Index

7,501.24 0.00 0.00
OEX

S&P 100 Index

3,742.91 0.00 0.00
NDX

NASDAQ 100 Index

29,580.30 0.00 0.00
NYA

NYSE Composite Index

23,101.85 0.00 0.00
XAX

NYSE AMEX Composite Index

9,117.04 -1.40 -0.02
RUI

RUSSELL 1000 Index

4,068.85 0.00 0.00
RUT

Russell 2000 Index

2,863.09 0.00 0.00
RUA

Russell 3000 Index

4,243.13 0.00 0.00
VIX

CBOE Volatility Index

18.69 +1.39 +8.03
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.01 -0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.85 -0.01 -0.05
 
Recent
Ticker Last Chg %Chg Volume
FOSL

Fossil Group Inc.

4.35 0.00 0.00