FOSL: Fossil Group Inc.

As of Thursday, August 14th, 2025

$ 2.35

+0.54 +29.83%

Open: 1.95
High: 2.39
Low: 1.89
Volume: 4,439,498
Previous Close on Wednesday, August 13th, 2025

$ 1.81

+0.06 +3.43%

Open: 1.76
High: 1.90
Low: 1.76
Volume: 537,106

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 1.95 2.39 1.89 2.35 4,439,483 +0.54 +29.83
2025-08-13 1.76 1.90 1.76 1.81 537,106 +0.06 +3.43
2025-08-12 1.76 1.78 1.72 1.75 101,783 +0.03 +1.74
2025-08-11 1.67 1.77 1.67 1.72 256,560 +0.05 +2.99
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
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 2.39
On 2025-08-14		 1.63
On 2025-08-08		 0.64 37.43 1.72
On 2025-08-08		 1.72
On 2025-08-08		 0.00 1.86
10D 2.39
On 2025-08-14		 1.54
On 2025-08-01		 0.66 39.05 1.68
On 2025-08-04		 1.59
On 2025-08-05		 -5.36 1.76
20D 2.39
On 2025-08-14		 1.54
On 2025-08-01		 0.71 43.29 1.90
On 2025-07-23		 1.54
On 2025-08-01		 -19.12 1.75
WTD 2.39
On 2025-08-14		 1.67
On 2025-08-11		 0.68 40.72 1.77
On 2025-08-11		 1.77
On 2025-08-11		 0.00 1.91
MTD 2.39
On 2025-08-14		 1.54
On 2025-08-01		 0.66 39.05 1.68
On 2025-08-04		 1.59
On 2025-08-05		 -5.36 1.76
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
FOSL

Fossil Group Inc.

2.35 +0.54 +29.83 4,439,498