FOSL: Fossil Group Inc.

As of Thursday, October 22nd, 2026

$ 6.55

-0.20 -2.96%

Open: 6.65
High: 6.84
Low: 6.46
Volume: 705,589
Previous Close on Wednesday, October 21st, 2026

$ 6.75

-0.06 -0.88%

Open: 6.81
High: 7.06
Low: 6.66
Volume: 1,453,013

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-22 6.65 6.84 6.46 6.55 705,589 -0.20 -2.96
2026-10-21 6.81 7.06 6.66 6.75 1,453,013 -0.06 -0.88
2026-10-20 6.81 6.84 6.61 6.81 1,313,909 +0.06 +0.89
2026-10-19 6.94 7.01 6.67 6.75 693,481 -0.17 -2.46
2026-10-16 6.92 7.24 6.84 6.92 797,592 +0.04 +0.58
2026-10-15 6.82 7.02 6.78 6.88 520,461 -0.02 -0.29
2026-10-14 7.01 7.20 6.78 6.90 576,887 -0.25 -3.50
2026-10-13 7.17 7.39 6.99 7.15 912,303 0.00 0.00
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 7.24
On 2026-10-16		 6.46
On 2026-10-22		 -0.33 -4.80 7.24
On 2026-10-16		 6.46
On 2026-10-22		 -10.77 6.76
10D 7.39
On 2026-10-13		 6.46
On 2026-10-22		 -0.45 -6.43 7.39
On 2026-10-13		 6.46
On 2026-10-22		 -12.57 6.90
20D 7.39
On 2026-10-13		 5.89
On 2026-09-25		 0.70 11.97 7.39
On 2026-10-13		 6.46
On 2026-10-22		 -12.57 6.80
WTD 7.06
On 2026-10-21		 6.46
On 2026-10-22		 -0.37 -5.35 7.06
On 2026-10-21		 6.46
On 2026-10-22		 -8.43 6.72
MTD 7.39
On 2026-10-13		 6.30
On 2026-10-01		 -0.02 -0.30 7.39
On 2026-10-13		 6.46
On 2026-10-22		 -12.57 6.94
As of Thursday, October 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.50 -2.63 -0.89 5,719,496
KO

The Coca-Cola Company

95.35 +2.67 +2.88 16,775,289
PFE

Pfizer Inc.

30.33 +0.51 +1.71 27,493,448
VZ

Verizon Communications Inc.

45.11 +1.51 +3.46 25,800,623
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,867.98 +11.89 +0.02 493,144,861
DJTA

Dow Jones Transportation Average

20,294.43 +371.87 +1.87 102,027,516
SPX

S&P 500 Index

7,663.43 -93.74 -1.21
OEX

S&P 100 Index

3,796.17 -58.13 -1.51
NDX

NASDAQ 100 Index

28,958.69 -863.83 -2.90
NYA

NYSE Composite Index

24,275.72 +22.60 +0.09
XAX

NYSE AMEX Composite Index

8,360.70 -229.64 -2.67
RUI

RUSSELL 1000 Index

4,167.37 -49.24 -1.17
RUT

Russell 2000 Index

2,784.03 +3.01 +0.11
RUA

Russell 3000 Index

4,338.22 -49.06 -1.12
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.59 +0.56 +2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.59 +0.97 +4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.05 +1.33 +7.10
 
Recent
Ticker Last Chg %Chg Volume
FOSL

Fossil Group Inc.

6.55 -0.20 -2.96 705,589