FOSL: Fossil Group Inc.

As of Wednesday, May 29th, 2024

$ 1.26

-0.12 -8.70%

Open: 1.35
High: 1.37
Low: 1.25
Volume: 379,472
Previous Close on Tuesday, May 28th, 2024

$ 1.38

+0.08 +5.75%

Open: 1.28
High: 1.41
Low: 1.25
Volume: 805,792
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 1.35 1.37 1.25 1.26 379,472 -0.12 -8.70
2024-05-28 1.28 1.41 1.25 1.38 805,792 +0.08 +5.75
2024-05-24 1.30 1.37 1.29 1.31 232,531 +0.03 +2.35
2024-05-23 1.37 1.38 1.26 1.28 660,861 -0.16 -10.84
2024-05-22 1.39 1.48 1.37 1.43 282,997 +0.02 +1.42
2024-05-21 1.41 1.50 1.39 1.41 494,606 -0.04 -2.76
2024-05-20 1.32 1.54 1.30 1.45 1,741,614 +0.14 +10.69
2024-05-17 1.25 1.39 1.23 1.31 1,314,751 +0.07 +5.22

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.48
On 2024-05-22
1.25
On 2024-05-28
-0.15 -10.64 1.48
On 2024-05-22
1.25
On 2024-05-28
-15.54 1.33
10D 1.54
On 2024-05-20
1.11
On 2024-05-16
0.04 3.28 1.54
On 2024-05-20
1.25
On 2024-05-28
-18.83 1.32
20D 1.54
On 2024-05-20
0.76
On 2024-05-01
0.48 62.00 1.54
On 2024-05-20
1.25
On 2024-05-28
-18.83 1.15
WTD 1.41
On 2024-05-28
1.25
On 2024-05-28
-0.05 -3.45 1.41
On 2024-05-28
1.25
On 2024-05-29
-11.35 1.32
MTD 1.54
On 2024-05-20
0.76
On 2024-05-01
0.48 62.00 1.54
On 2024-05-20
1.25
On 2024-05-28
-18.83 1.15
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61