FOSL: Fossil Group Inc.

As of Friday, September 6th, 2024

$ 1.06

+0.04 +3.92%

Open: 1.03
High: 1.11
Low: 1.01
Volume: 331,546
Previous Close on Thursday, September 5th, 2024

$ 1.02

-0.02 -1.92%

Open: 1.06
High: 1.07
Low: 1.01
Volume: 650,405

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 1.03 1.11 1.01 1.06 331,546 +0.04 +3.92
2024-09-05 1.06 1.07 1.01 1.02 650,405 -0.02 -1.92
2024-09-04 1.17 1.17 1.04 1.04 566,230 -0.07 -6.31
2024-09-03 1.14 1.15 1.10 1.11 142,703 -0.02 -1.77
2024-08-30 1.13 1.14 1.08 1.13 295,971 +0.01 +0.89
2024-08-29 1.10 1.14 1.09 1.12 168,939 +0.01 +0.90
2024-08-28 1.12 1.12 1.07 1.11 204,834 -0.01 -0.89
2024-08-27 1.18 1.18 1.11 1.12 201,844 -0.05 -4.27
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 1.17
On 2024-09-04		 1.01
On 2024-09-05		 -0.06 -5.36 1.17
On 2024-09-04		 1.01
On 2024-09-05		 -13.68 1.07
10D 1.27
On 2024-08-23		 1.01
On 2024-09-05		 -0.15 -12.40 1.27
On 2024-08-23		 1.01
On 2024-09-05		 -20.47 1.11
20D 1.30
On 2024-08-21		 1.01
On 2024-09-05		 -0.08 -7.02 1.30
On 2024-08-21		 1.01
On 2024-09-05		 -22.31 1.12
WTD 1.17
On 2024-09-04		 1.01
On 2024-09-05		 -0.07 -6.19 1.17
On 2024-09-04		 1.01
On 2024-09-05		 -13.68 1.06
MTD 1.17
On 2024-09-04		 1.01
On 2024-09-05		 -0.07 -6.19 1.17
On 2024-09-04		 1.01
On 2024-09-05		 -13.68 1.06
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
FOSL

Fossil Group Inc.

1.06 +0.04 +3.92 331,546