FOSL: Fossil Group Inc.

As of Wednesday, November 20th, 2024

$ 1.20

+0.01 +0.84%

Open: 1.22
High: 1.26
Low: 1.15
Volume: 240,185
Previous Close on Tuesday, November 19th, 2024

$ 1.19

-0.11 -8.46%

Open: 1.28
High: 1.30
Low: 1.19
Volume: 201,921

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 1.22 1.26 1.15 1.20 240,185 +0.01 +0.84
2024-11-19 1.28 1.30 1.19 1.19 201,921 -0.11 -8.46
2024-11-18 1.27 1.32 1.26 1.30 236,099 0.00 0.00
2024-11-15 1.33 1.36 1.25 1.30 395,513 -0.01 -0.76
2024-11-14 1.30 1.32 1.26 1.31 284,365 +0.03 +2.34
2024-11-13 1.17 1.33 1.17 1.28 486,151 +0.07 +5.79
2024-11-12 1.23 1.26 1.15 1.21 384,152 -0.05 -3.97
2024-11-11 1.19 1.27 1.17 1.26 485,783 +0.10 +8.62
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 1.36
On 2024-11-15		 1.15
On 2024-11-20		 -0.08 -6.25 1.36
On 2024-11-15		 1.15
On 2024-11-20		 -15.23 1.26
10D 1.36
On 2024-11-15		 1.00
On 2024-11-08		 -0.10 -7.69 1.33
On 2024-11-07		 1.00
On 2024-11-08		 -24.77 1.25
20D 1.43
On 2024-11-06		 1.00
On 2024-11-08		 0.07 6.19 1.43
On 2024-11-06		 1.00
On 2024-11-08		 -29.85 1.24
WTD 1.32
On 2024-11-18		 1.15
On 2024-11-20		 -0.10 -7.69 1.32
On 2024-11-18		 1.15
On 2024-11-20		 -12.88 1.23
MTD 1.43
On 2024-11-06		 1.00
On 2024-11-08		 -0.07 -5.51 1.43
On 2024-11-06		 1.00
On 2024-11-08		 -29.85 1.27
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

98.02 +0.22 +0.22 1,854,268
CASY

Casey's General Stores Inc.

413.95 +2.28 +0.55 161,479
PAYC

Paycom Software Inc.

219.78 +2.86 +1.32 661,032
MNST

Monster Beverage Corp.

53.70 -0.03 -0.06 3,825,117
FOSL

Fossil Group Inc.

1.20 +0.01 +0.84 240,185