FOSL: Fossil Group Inc.

As of Friday, September 11th, 2026

$ 4.73

+0.24 +5.35%

Open: 4.56
High: 4.89
Low: 4.54
Volume: 724,401
Previous Close on Thursday, September 10th, 2026

$ 4.49

-0.37 -7.61%

Open: 4.96
High: 4.99
Low: 4.33
Volume: 1,933,221

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 4.56 4.89 4.54 4.73 724,401 +0.24 +5.35
2026-09-10 4.96 4.99 4.33 4.49 1,933,221 -0.37 -7.61
2026-09-09 5.05 5.10 4.85 4.86 592,152 -0.25 -4.89
2026-09-08 5.15 5.17 5.01 5.11 48,028 -0.04 -0.78
2026-09-04 5.06 5.30 5.06 5.15 387,651 +0.02 +0.39
2026-09-03 5.14 5.18 5.02 5.13 487,473 +0.09 +1.79
2026-09-02 4.91 5.16 4.89 5.04 473,586 +0.16 +3.28
2026-09-01 4.86 5.01 4.79 4.88 952,894 -0.09 -1.81
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 5.30
On 2026-09-04		 4.33
On 2026-09-10		 -0.40 -7.80 5.30
On 2026-09-04		 4.33
On 2026-09-10		 -18.22 4.87
10D 5.41
On 2026-08-28		 4.33
On 2026-09-10		 -0.65 -12.08 5.41
On 2026-08-28		 4.33
On 2026-09-10		 -19.96 4.97
20D 6.05
On 2026-08-24		 4.33
On 2026-09-10		 -0.85 -15.23 6.05
On 2026-08-24		 4.33
On 2026-09-10		 -28.43 5.26
WTD 5.17
On 2026-09-08		 4.33
On 2026-09-10		 -0.42 -8.16 5.17
On 2026-09-08		 4.33
On 2026-09-10		 -16.25 4.80
MTD 5.30
On 2026-09-04		 4.33
On 2026-09-10		 -0.24 -4.83 5.30
On 2026-09-04		 4.33
On 2026-09-10		 -18.22 4.92
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
HII

Huntington Ingalls Industries Inc.

279.69 -1.98 -0.70 445,642
SON

Sonoco Products Co

47.84 -0.59 -1.22 1,557,728
MSCI

MSCI Inc.

554.61 +7.01 +1.28 424,281
FOSL

Fossil Group Inc.

4.73 +0.24 +5.35 724,401