FOSL: Fossil Group Inc.

As of Thursday, May 8th, 2025

$ 1.25

-- 0 0%

Open: 1.26
High: 1.27
Low: 1.21
Volume: 189,386
Previous Close on Wednesday, May 7th, 2025

$ 1.25

+0.09 +7.76%

Open: 1.18
High: 1.30
Low: 1.15
Volume: 423,125

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 1.26 1.27 1.21 1.25 189,386 0.00 0.00
2025-05-07 1.18 1.30 1.15 1.25 423,125 +0.09 +7.76
2025-05-06 1.15 1.18 1.12 1.16 142,489 -0.02 -1.69
2025-05-05 1.09 1.20 1.05 1.18 332,470 +0.09 +8.26
2025-05-02 1.09 1.15 1.07 1.09 442,439 +0.03 +2.83
2025-05-01 1.01 1.13 0.98 1.06 371,343 +0.05 +4.95
2025-04-30 1.00 1.01 0.92 1.01 186,617 0.00 0.00
2025-04-29 0.95 1.02 0.95 1.01 127,778 +0.05 +5.22
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 1.30
On 2025-05-07		 1.05
On 2025-05-05		 0.19 17.92 1.30
On 2025-05-07		 1.21
On 2025-05-08		 -6.92 1.19
10D 1.30
On 2025-05-07		 0.88
On 2025-04-25		 0.34 37.86 1.02
On 2025-04-29		 0.92
On 2025-04-30		 -9.71 1.09
20D 1.30
On 2025-05-07		 0.86
On 2025-04-22		 0.19 17.92 1.03
On 2025-04-10		 0.86
On 2025-04-22		 -16.39 1.01
WTD 1.30
On 2025-05-07		 1.05
On 2025-05-05		 0.16 14.68 1.30
On 2025-05-07		 1.21
On 2025-05-08		 -6.92 1.21
MTD 1.30
On 2025-05-07		 0.98
On 2025-05-01		 0.24 23.76 1.30
On 2025-05-07		 1.21
On 2025-05-08		 -6.92 1.17
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
FOSL

Fossil Group Inc.

1.25 0.00 0.00 189,386