FOSL: Fossil Group Inc.

As of Wednesday, April 16th, 2025

$ 0.92

-0.05 -4.66%

Open: 0.95
High: 0.99
Low: 0.92
Volume: 137,738
Previous Close on Tuesday, April 15th, 2025

$ 0.97

+0.01 +1.55%

Open: 0.94
High: 1.00
Low: 0.94
Volume: 121,193
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-04-16 0.95 0.99 0.92 0.92 137,738 -0.05 -4.66
2025-04-15 0.94 1.00 0.94 0.97 121,193 +0.01 +1.55
2025-04-14 0.97 1.00 0.93 0.95 203,044 -0.02 -2.36
2025-04-11 0.98 1.02 0.96 0.97 272,283 -0.01 -1.01
2025-04-10 1.02 1.03 0.95 0.98 174,614 -0.08 -7.25
2025-04-09 0.93 1.11 0.88 1.06 400,199 +0.13 +13.99
2025-04-08 1.04 1.09 0.92 0.93 367,717 -0.07 -7.01
2025-04-07 0.97 1.06 0.92 1.00 251,625 -0.02 -1.96

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.03
On 2025-04-10
0.92
On 2025-04-16
-0.14 -13.21 1.03
On 2025-04-10
0.92
On 2025-04-16
-10.24 0.96
10D 1.22
On 2025-04-03
0.88
On 2025-04-09
-0.34 -26.98 1.22
On 2025-04-03
0.88
On 2025-04-09
-27.70 0.99
20D 1.36
On 2025-03-20
0.88
On 2025-04-09
-0.44 -32.35 1.36
On 2025-03-20
0.88
On 2025-04-09
-35.14 1.10
WTD 1.00
On 2025-04-15
0.92
On 2025-04-16
-0.05 -5.48 1.00
On 2025-04-15
0.92
On 2025-04-16
-8.14 0.95
MTD 1.28
On 2025-04-02
0.88
On 2025-04-09
-0.23 -20.00 1.28
On 2025-04-02
0.88
On 2025-04-09
-31.09 1.03
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
ZION

Zions Bancorporation National Association

43.36 -0.43 -0.98 977,992
VISL

Vislink Technologies Inc.

2.40 0.00 0.00 144
GILD

Gilead Sciences Inc.

104.88 -0.80 -0.76 7,115,382
INVA

Innoviva Inc.

18.09 -0.02 -0.11 688,890
FOSL

Fossil Group Inc.

0.92 -0.05 -4.66 137,738