FOSL: Fossil Group Inc.

As of Friday, August 8th, 2025

$ 1.67

-0.04 -2.34%

Open: 1.72
High: 1.72
Low: 1.63
Volume: 186,208
Previous Close on Thursday, August 7th, 2025

$ 1.71

-0.01 -0.58%

Open: 1.70
High: 1.72
Low: 1.64
Volume: 82,955

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 1.72 1.72 1.63 1.67 186,208 -0.04 -2.34
2025-08-07 1.70 1.72 1.64 1.71 82,955 -0.01 -0.58
2025-08-06 1.63 1.72 1.59 1.72 166,216 +0.09 +5.52
2025-08-05 1.65 1.66 1.59 1.63 114,488 -0.01 -0.61
2025-08-04 1.64 1.68 1.61 1.64 143,320 +0.05 +3.14
2025-08-01 1.66 1.66 1.54 1.59 333,120 -0.10 -5.92
2025-07-31 1.73 1.73 1.63 1.69 139,362 -0.01 -0.59
2025-07-30 1.76 1.84 1.68 1.70 96,491 -0.06 -3.41
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 1.72
On 2025-08-06		 1.59
On 2025-08-05		 0.08 5.03 1.68
On 2025-08-04		 1.59
On 2025-08-05		 -5.36 1.67
10D 1.89
On 2025-07-28		 1.54
On 2025-08-01		 -0.17 -9.24 1.89
On 2025-07-28		 1.54
On 2025-08-01		 -18.70 1.70
20D 1.90
On 2025-07-23		 1.54
On 2025-07-16		 -0.03 -1.76 1.90
On 2025-07-23		 1.54
On 2025-08-01		 -19.12 1.69
WTD 1.72
On 2025-08-06		 1.59
On 2025-08-05		 0.08 5.03 1.68
On 2025-08-04		 1.59
On 2025-08-05		 -5.36 1.67
MTD 1.72
On 2025-08-06		 1.54
On 2025-08-01		 -0.02 -1.18 1.68
On 2025-08-04		 1.59
On 2025-08-05		 -5.36 1.66
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
PPC

Pilgrim's Pride Corporation

49.96 +0.05 +0.10 761,803
SPB

Spectrum Brands Holdings, Inc.

56.33 -0.53 -0.93 566,093
TCOM

Trip.com Group Ltd.

58.80 -3.36 -5.41 7,011,680
GLPI

Gaming and Leisure Properties Inc.

45.91 -0.20 -0.43 971,971
FOSL

Fossil Group Inc.

1.67 -0.04 -2.34 186,208