FOSL: Fossil Group Inc.

As of Friday, May 30th, 2025

$ 1.49

-- 0 0%

Open: 1.49
High: 1.49
Low: 1.49
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 1.49

-0.05 -3.25%

Open: 1.58
High: 1.58
Low: 1.48
Volume: 93,112

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 1.58 1.58 1.48 1.49 93,112 -0.05 -3.25
2025-05-28 1.59 1.61 1.52 1.54 99,021 -0.06 -3.75
2025-05-27 1.50 1.63 1.50 1.60 208,466 +0.11 +7.38
2025-05-23 1.52 1.52 1.47 1.49 159,865 -0.06 -3.87
2025-05-22 1.52 1.57 1.46 1.55 278,706 +0.05 +3.33
2025-05-21 1.67 1.68 1.47 1.50 308,697 -0.19 -11.24
2025-05-20 1.65 1.73 1.62 1.69 465,631 +0.04 +2.42
2025-05-19 1.52 1.67 1.52 1.65 772,907 +0.06 +3.77
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 1.63
On 2025-05-27		 1.46
On 2025-05-22		 -0.01 -0.67 1.63
On 2025-05-27		 1.48
On 2025-05-29		 -9.15 1.53
10D 1.73
On 2025-05-20		 1.24
On 2025-05-15		 0.23 18.25 1.73
On 2025-05-20		 1.46
On 2025-05-22		 -15.61 1.56
20D 1.73
On 2025-05-20		 0.98
On 2025-05-01		 0.48 47.52 1.73
On 2025-05-20		 1.46
On 2025-05-22		 -15.61 1.39
WTD 1.63
On 2025-05-27		 1.48
On 2025-05-29		 0.00 0.00 1.63
On 2025-05-27		 1.48
On 2025-05-29		 -9.15 1.54
MTD 1.73
On 2025-05-20		 0.98
On 2025-05-01		 0.48 47.52 1.73
On 2025-05-20		 1.46
On 2025-05-22		 -15.61 1.39
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.55 +0.39 +0.16 586,526
KO

The Coca-Cola Company

71.87 +0.38 +0.52 2,159,312
PFE

Pfizer Inc.

23.39 -0.06 -0.26 4,474,143
VZ

Verizon Communications Inc.

43.72 +0.39 +0.89 1,843,825
VIX

CBOE Volatility Index

19.15 -0.03 -0.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,252.59 +36.86 +0.09 115,243,711
DJTA

Dow Jones Transportation Average

14,710.61 -34.77 -0.24 21,802,703
SPX

S&P 500 Index

5,906.42 -5.75 -0.10
OEX

S&P 100 Index

2,883.81 -1.79 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,331.21 -32.74 -0.15
NYA

NYSE Composite Index

19,743.03 -0.82 0.00
XAX

NYSE AMEX Composite Index

5,195.49 -16.63 -0.32
RUI

RUSSELL 1000 Index

3,231.80 -3.76 -0.12
RUT

Russell 2000 Index

2,064.27 -10.51 -0.51
RUA

Russell 3000 Index

3,355.87 -4.47 -0.13
VIX

CBOE Volatility Index

19.15 -0.03 -0.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.82 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.59 -0.03 -0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.55 -9.51 -0.10
 
Recent
Ticker Last Chg %Chg Volume
EXPD

Expeditors International of Washington Inc.

113.27 0.00 0.00
GLPI

Gaming and Leisure Properties Inc.

46.20 0.00 0.00
FOSL

Fossil Group Inc.

1.49 0.00 0.00