FOSL: Fossil Group Inc.

As of Friday, October 2nd, 2026

$ 6.80

-- 0 0%

Open: 6.95
High: 7.06
Low: 6.45
Volume: 1,110,209
Previous Close on Thursday, October 1st, 2026

$ 6.80

+0.23 +3.50%

Open: 6.55
High: 7.00
Low: 6.30
Volume: 1,453,072

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 6.95 7.06 6.45 6.80 1,110,209 0.00 0.00
2026-10-01 6.55 7.00 6.30 6.80 1,453,072 +0.23 +3.50
2026-09-30 6.21 6.72 6.18 6.57 1,413,085 +0.41 +6.66
2026-09-29 6.05 6.20 5.94 6.16 47,749 +0.14 +2.33
2026-09-28 6.05 6.20 5.96 6.02 426,202 -0.18 -2.90
2026-09-25 6.07 6.25 5.89 6.20 640,858 +0.35 +5.98
2026-09-24 6.15 6.28 5.72 5.85 850,141 -0.32 -5.19
2026-09-23 6.36 6.38 6.15 6.17 487,218 -0.24 -3.74
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 7.06
On 2026-10-02		 5.94
On 2026-09-29		 0.60 9.68 6.20
On 2026-09-28		 6.20
On 2026-09-28		 0.00 6.47
10D 7.06
On 2026-10-02		 5.50
On 2026-09-21		 1.33 24.31 6.50
On 2026-09-22		 5.72
On 2026-09-24		 -12.00 6.28
20D 7.06
On 2026-10-02		 4.33
On 2026-09-10		 1.67 32.55 5.30
On 2026-09-04		 4.33
On 2026-09-10		 -18.22 5.68
WTD 7.06
On 2026-10-02		 5.94
On 2026-09-29		 0.60 9.68 6.20
On 2026-09-28		 6.20
On 2026-09-28		 0.00 6.47
MTD 7.06
On 2026-10-02		 6.30
On 2026-10-01		 0.23 3.50 7.00
On 2026-10-01		 7.00
On 2026-10-01		 0.00 6.80
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,125
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,207
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,909,408
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,547
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,743,466
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
FOSL

Fossil Group Inc.

6.80 0.00 0.00 1,110,209