FOSL: Fossil Group Inc.

As of Friday, July 18th, 2025

$ 1.59

-0.05 -3.05%

Open: 1.66
High: 1.66
Low: 1.58
Volume: 59,148
Previous Close on Thursday, July 17th, 2025

$ 1.64

+0.06 +3.80%

Open: 1.58
High: 1.68
Low: 1.58
Volume: 112,434

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 1.66 1.66 1.58 1.59 59,148 -0.05 -3.05
2025-07-17 1.58 1.68 1.58 1.64 112,434 +0.06 +3.80
2025-07-16 1.62 1.62 1.54 1.58 100,052 -0.01 -0.63
2025-07-15 1.66 1.66 1.58 1.59 127,612 -0.07 -4.22
2025-07-14 1.69 1.70 1.63 1.66 45,751 -0.04 -2.35
2025-07-11 1.71 1.75 1.70 1.70 279,198 -0.04 -2.30
2025-07-10 1.71 1.77 1.67 1.74 85,058 +0.03 +1.75
2025-07-09 1.76 1.77 1.66 1.71 122,536 -0.02 -1.16
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 1.70
On 2025-07-14		 1.54
On 2025-07-16		 -0.11 -6.47 1.70
On 2025-07-14		 1.54
On 2025-07-16		 -9.71 1.61
10D 1.80
On 2025-07-08		 1.54
On 2025-07-16		 -0.04 -2.45 1.80
On 2025-07-08		 1.54
On 2025-07-16		 -14.72 1.65
20D 1.80
On 2025-07-08		 1.27
On 2025-06-23		 0.23 16.91 1.80
On 2025-07-08		 1.54
On 2025-07-16		 -14.72 1.56
WTD 1.70
On 2025-07-14		 1.54
On 2025-07-16		 -0.11 -6.47 1.70
On 2025-07-14		 1.54
On 2025-07-16		 -9.71 1.61
MTD 1.80
On 2025-07-08		 1.52
On 2025-07-01		 0.11 7.43 1.80
On 2025-07-08		 1.54
On 2025-07-16		 -14.72 1.65
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
DDD

3D Systems Corporation

1.76 +0.04 +2.33 3,468,804
SPB

Spectrum Brands Holdings, Inc.

56.07 -0.03 -0.05 431,707
TCOM

Trip.com Group Ltd.

63.61 +1.29 +2.07 4,388,989
GLPI

Gaming and Leisure Properties Inc.

47.70 +0.25 +0.53 1,346,244
FOSL

Fossil Group Inc.

1.59 -0.05 -3.05 59,148