FOSL: Fossil Group Inc.

As of Wednesday, August 19th, 2026

$ 5.69

+0.19 +3.45%

Open: 5.54
High: 5.86
Low: 5.54
Volume: 550,896
Previous Close on Tuesday, August 18th, 2026

$ 5.50

-0.24 -4.18%

Open: 5.78
High: 5.78
Low: 5.35
Volume: 895,675

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-08-11 5.35 5.44 5.13 5.24 837,693 -0.12 -2.24
2026-08-10 5.34 5.60 5.30 5.36 780,108 -0.02 -0.37
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 6.25
On 2026-08-13		 5.16
On 2026-08-13		 0.42 7.97 6.25
On 2026-08-13		 5.30
On 2026-08-14		 -15.32 5.62
10D 6.25
On 2026-08-13		 5.13
On 2026-08-11		 -0.22 -3.72 6.25
On 2026-08-13		 5.30
On 2026-08-14		 -15.32 5.52
20D 6.25
On 2026-08-13		 3.88
On 2026-07-24		 1.53 36.78 6.16
On 2026-08-05		 5.13
On 2026-08-11		 -16.72 5.20
WTD 5.86
On 2026-08-19		 5.35
On 2026-08-18		 0.12 2.15 5.76
On 2026-08-17		 5.76
On 2026-08-17		 0.00 5.64
MTD 6.25
On 2026-08-13		 4.95
On 2026-08-03		 0.74 14.95 6.16
On 2026-08-05		 5.13
On 2026-08-11		 -16.72 5.62
As of Wednesday, August 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

356.23 -18.86 -5.03 4,733,984
KO

The Coca-Cola Company

90.35 +1.53 +1.72 15,967,884
PFE

Pfizer Inc.

28.24 +0.99 +3.63 59,341,607
VZ

Verizon Communications Inc.

49.36 +0.82 +1.69 17,778,960
VIX

CBOE Volatility Index

14.89 -0.94 -5.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,463.05 +119.65 +0.22 453,037,327
DJTA

Dow Jones Transportation Average

21,460.84 -34.39 -0.16 58,649,701
SPX

S&P 500 Index

7,707.98 +16.22 +0.21
OEX

S&P 100 Index

3,800.55 +11.16 +0.29
NDX

NASDAQ 100 Index

29,426.02 -64.94 -0.22
NYA

NYSE Composite Index

24,707.27 +78.13 +0.32
XAX

NYSE AMEX Composite Index

9,033.05 +79.91 +0.89
RUI

RUSSELL 1000 Index

4,203.41 +10.69 +0.25
RUT

Russell 2000 Index

3,032.94 +15.05 +0.50
RUA

Russell 3000 Index

4,389.44 +11.61 +0.27
VIX

CBOE Volatility Index

14.89 -0.94 -5.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.69 -0.27 -1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.90 -0.48 -2.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.70 -3.63
 
Recent
Ticker Last Chg %Chg Volume
FOSL

Fossil Group Inc.

5.69 +0.19 +3.45 550,896