FOSL: Fossil Group Inc.

As of Friday, August 21st, 2026

$ 5.61

+0.03 +0.54%

Open: 5.65
High: 5.78
Low: 5.54
Volume: 600,532
Previous Close on Thursday, August 20th, 2026

$ 5.58

-0.11 -1.93%

Open: 5.60
High: 5.73
Low: 5.44
Volume: 655,219

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 5.65 5.78 5.54 5.61 600,532 +0.03 +0.54
2026-08-20 5.60 5.73 5.44 5.58 655,219 -0.11 -1.93
2026-08-19 5.54 5.86 5.54 5.69 550,896 +0.19 +3.45
2026-08-18 5.78 5.78 5.35 5.50 895,675 -0.24 -4.18
2026-08-17 5.50 5.76 5.48 5.74 811,578 +0.17 +3.05
2026-08-14 5.64 5.64 5.30 5.57 91,358 -0.01 -0.18
2026-08-13 5.87 6.25 5.16 5.58 2,372,051 +0.31 +5.88
2026-08-12 5.26 5.39 5.15 5.27 1,119,524 +0.03 +0.57
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 5.86
On 2026-08-19		 5.35
On 2026-08-18		 0.04 0.72 5.86
On 2026-08-19		 5.44
On 2026-08-20		 -7.17 5.62
10D 6.25
On 2026-08-13		 5.13
On 2026-08-11		 0.23 4.28 6.25
On 2026-08-13		 5.30
On 2026-08-14		 -15.32 5.51
20D 6.25
On 2026-08-13		 4.03
On 2026-07-27		 1.56 38.52 6.16
On 2026-08-05		 5.13
On 2026-08-11		 -16.72 5.36
WTD 5.86
On 2026-08-19		 5.35
On 2026-08-18		 0.04 0.72 5.86
On 2026-08-19		 5.44
On 2026-08-20		 -7.17 5.62
MTD 6.25
On 2026-08-13		 4.95
On 2026-08-03		 0.66 13.33 6.16
On 2026-08-05		 5.13
On 2026-08-11		 -16.72 5.62
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
AVB

AvalonBay Communities Inc.

184.06 0.00 0.00
FOSL

Fossil Group Inc.

5.61 +0.03 +0.54 600,532