FOSL: Fossil Group Inc.

As of Thursday, October 16th, 2025

$ 2.64

-1.11 -29.60%

Open: 2.36
High: 2.89
Low: 2.36
Volume: 8,855,485
Previous Close on Wednesday, October 15th, 2025

$ 3.75

+1.10 +41.51%

Open: 2.81
High: 4.40
Low: 2.80
Volume: 12,870,202

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 2.36 2.89 2.36 2.64 8,854,929 -1.11 -29.60
2025-10-15 2.81 4.40 2.80 3.75 12,870,202 +1.10 +41.51
2025-10-14 2.66 2.73 2.57 2.65 348,607 -0.06 -2.21
2025-10-13 2.31 2.75 2.31 2.71 808,598 +0.43 +18.86
2025-10-10 2.45 2.45 2.27 2.28 419,147 -0.17 -6.94
2025-10-09 2.44 2.46 2.36 2.45 310,454 -0.01 -0.41
2025-10-08 2.49 2.50 2.33 2.46 609,647 -0.03 -1.20
2025-10-07 2.57 2.59 2.49 2.49 400,251 -0.07 -2.73
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 4.40
On 2025-10-15		 2.27
On 2025-10-10		 0.19 7.76 4.40
On 2025-10-15		 2.36
On 2025-10-16		 -46.48 2.81
10D 4.40
On 2025-10-15		 2.27
On 2025-10-10		 0.06 2.33 4.40
On 2025-10-15		 2.36
On 2025-10-16		 -46.48 2.66
20D 4.40
On 2025-10-15		 2.27
On 2025-10-10		 -0.52 -16.46 4.40
On 2025-10-15		 2.36
On 2025-10-16		 -46.48 2.73
WTD 4.40
On 2025-10-15		 2.31
On 2025-10-13		 0.36 15.79 4.40
On 2025-10-15		 2.36
On 2025-10-16		 -46.48 2.94
MTD 4.40
On 2025-10-15		 2.27
On 2025-10-10		 0.07 2.72 4.40
On 2025-10-15		 2.36
On 2025-10-16		 -46.48 2.64
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,459
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,678,834
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,530,868
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,691,442
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 477,090,847
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,617,598
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.98 +1.07 +4.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 +1.80 +7.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.65 +2.71 +12.35
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
FOSL

Fossil Group Inc.

2.64 -1.11 -29.60 8,855,485