FOSL: Fossil Group Inc.

As of Friday, December 5th, 2025

$ 3.76

+0.17 +4.74%

Open: 3.84
High: 4.13
Low: 3.74
Volume: 1,165,907
Previous Close on Thursday, December 4th, 2025

$ 3.59

-0.16 -4.27%

Open: 3.73
High: 3.75
Low: 3.53
Volume: 525,365

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 3.84 4.13 3.74 3.76 1,165,907 +0.17 +4.74
2025-12-04 3.73 3.75 3.53 3.59 525,365 -0.16 -4.27
2025-12-03 3.44 3.75 3.43 3.75 1,086,466 +0.33 +9.65
2025-12-02 3.35 3.61 3.27 3.42 1,376,940 +0.29 +9.27
2025-12-01 2.97 3.42 2.90 3.13 1,522,574 +0.12 +3.99
2025-11-28 3.05 3.05 2.88 3.01 467,509 -0.04 -1.31
2025-11-26 2.92 3.20 2.92 3.05 1,052,623 +0.10 +3.39
2025-11-25 2.68 3.02 2.65 2.95 2,467,071 +0.44 +17.53
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 4.13
On 2025-12-05		 2.90
On 2025-12-01		 0.75 24.92 3.75
On 2025-12-03		 3.53
On 2025-12-04		 -5.87 3.53
10D 4.13
On 2025-12-05		 2.16
On 2025-11-21		 1.55 70.14 3.20
On 2025-11-26		 2.88
On 2025-11-28		 -10.11 3.16
20D 4.13
On 2025-12-05		 1.70
On 2025-11-14		 1.96 108.89 2.32
On 2025-11-12		 1.70
On 2025-11-14		 -26.72 2.59
WTD 4.13
On 2025-12-05		 2.90
On 2025-12-01		 0.75 24.92 3.75
On 2025-12-03		 3.53
On 2025-12-04		 -5.87 3.53
MTD 4.13
On 2025-12-05		 2.90
On 2025-12-01		 0.75 24.92 3.75
On 2025-12-03		 3.53
On 2025-12-04		 -5.87 3.53
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
LBRT

Liberty Energy Inc.

19.50 -0.17 -0.86 2,678,119
FOSL

Fossil Group Inc.

3.76 +0.17 +4.74 1,165,907