FOSL: Fossil Group Inc.

As of Friday, July 31st, 2026

$ 4.95

+0.08 +1.64%

Open: 4.86
High: 5.02
Low: 4.67
Volume: 874
Previous Close on Thursday, July 30th, 2026

$ 4.87

+0.47 +10.68%

Open: 4.53
High: 5.42
Low: 4.53
Volume: 2,172,088

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 4.86 5.02 4.67 4.95 874 +0.08 +1.64
2026-07-30 4.53 5.42 4.53 4.87 2,172,088 +0.47 +10.68
2026-07-29 4.44 4.49 4.20 4.40 586,082 -0.04 -0.90
2026-07-28 4.21 4.46 4.21 4.44 819,748 +0.23 +5.46
2026-07-27 4.07 4.21 4.03 4.21 84,794 +0.16 +3.95
2026-07-24 4.00 4.11 3.88 4.05 631,058 +0.06 +1.50
2026-07-23 4.09 4.11 3.95 3.99 1,160,164 -0.17 -4.09
2026-07-22 4.15 4.21 4.10 4.16 435,419 +0.01 +0.24
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 5.42
On 2026-07-30		 4.03
On 2026-07-27		 0.90 22.22 5.42
On 2026-07-30		 4.67
On 2026-07-31		 -13.91 4.57
10D 5.42
On 2026-07-30		 3.88
On 2026-07-24		 0.81 19.57 5.42
On 2026-07-30		 4.67
On 2026-07-31		 -13.91 4.33
20D 5.42
On 2026-07-30		 3.86
On 2026-07-15		 0.72 17.02 5.42
On 2026-07-30		 4.67
On 2026-07-31		 -13.91 4.22
WTD 5.42
On 2026-07-30		 4.03
On 2026-07-27		 0.90 22.22 5.42
On 2026-07-30		 4.67
On 2026-07-31		 -13.91 4.57
MTD 5.42
On 2026-07-30		 3.86
On 2026-07-15		 0.81 19.57 5.42
On 2026-07-30		 4.67
On 2026-07-31		 -13.91 4.22
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
FOSL

Fossil Group Inc.

4.95 +0.08 +1.64 874