FOSL: Fossil Group Inc.

As of Monday, March 18th, 2024

$ 0.85

-0.02 -1.79%

Open: 0.90
High: 0.91
Low: 0.81
Volume: 964,655
Previous Close on Friday, March 15th, 2024

$ 0.87

+0.06 +7.41%

Open: 0.82
High: 0.92
Low: 0.78
Volume: 7,040,124
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 0.90 0.91 0.81 0.85 964,655 -0.02 -1.79
2024-03-15 0.82 0.92 0.78 0.87 7,040,124 +0.06 +7.41
2024-03-14 0.82 0.90 0.79 0.81 1,661,940 -0.06 -6.51
2024-03-13 0.90 0.90 0.81 0.87 1,587,615 +0.01 +1.03
2024-03-12 0.93 0.95 0.85 0.86 1,236,902 -0.05 -5.76
2024-03-11 0.92 0.96 0.89 0.91 699,520 -0.01 -0.55
2024-03-08 0.92 0.95 0.90 0.92 526,039 -0.02 -1.91
2024-03-07 0.97 0.99 0.90 0.93 794,303 -0.03 -2.85

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 0.95
On 2024-03-12
0.78
On 2024-03-15
-0.06 -6.11 0.95
On 2024-03-12
0.78
On 2024-03-15
-17.85 0.85
10D 1.03
On 2024-03-05
0.78
On 2024-03-15
-0.15 -14.56 1.03
On 2024-03-05
0.78
On 2024-03-15
-24.10 0.90
20D 1.25
On 2024-02-22
0.78
On 2024-03-15
-0.19 -17.85 1.25
On 2024-02-22
0.78
On 2024-03-15
-37.58 0.98
WTD 0.91
On 2024-03-18
0.81
On 2024-03-18
-0.02 -1.79 -- -- -- 0.85
MTD 1.06
On 2024-03-01
0.78
On 2024-03-15
-0.21 -19.40 1.06
On 2024-03-01
0.78
On 2024-03-15
-26.39 0.92
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
FOSL

Fossil Group Inc.

0.85 -0.02 -1.79 964,655