FOSL: Fossil Group Inc.

As of Monday, November 3rd, 2025

$ 2.06

-0.02 -0.96%

Open: 2.14
High: 2.14
Low: 2.03
Volume: 203,919
Previous Close on Friday, October 31st, 2025

$ 2.08

+0.01 +0.48%

Open: 2.07
High: 2.11
Low: 2.04
Volume: 237,572

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-03 2.14 2.14 2.03 2.06 203,919 -0.02 -0.96
2025-10-31 2.07 2.11 2.04 2.08 237,572 +0.01 +0.48
2025-10-30 2.08 2.12 2.01 2.07 504,584 -0.03 -1.43
2025-10-29 2.21 2.22 2.08 2.10 475,877 -0.11 -4.98
2025-10-28 2.30 2.33 2.17 2.21 572,650 -0.09 -3.91
2025-10-27 2.30 2.36 2.28 2.30 407,841 0.00 0.00
2025-10-24 2.33 2.43 2.28 2.30 578,021 -0.06 -2.54
2025-10-23 2.33 2.39 2.29 2.36 209,063 +0.03 +1.29
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 2.33
On 2025-10-28		 2.01
On 2025-10-30		 -0.24 -10.43 2.33
On 2025-10-28		 2.01
On 2025-10-30		 -13.55 2.10
10D 2.57
On 2025-10-21		 2.01
On 2025-10-30		 -0.44 -17.60 2.57
On 2025-10-21		 2.01
On 2025-10-30		 -21.79 2.23
20D 4.40
On 2025-10-15		 2.01
On 2025-10-30		 -0.50 -19.53 4.40
On 2025-10-15		 2.01
On 2025-10-30		 -54.32 2.43
WTD 2.14
On 2025-11-03		 2.03
On 2025-11-03		 -0.02 -0.96 -- -- -- 2.06
MTD 2.14
On 2025-11-03		 2.03
On 2025-11-03		 -0.02 -0.96 -- -- -- 2.06
As of Monday, November 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.62 -0.33 -0.11 3,245,768
KO

The Coca-Cola Company

67.97 -0.93 -1.35 15,636,476
PFE

Pfizer Inc.

24.66 +0.01 +0.04 138,393,555
VZ

Verizon Communications Inc.

39.47 -0.27 -0.68 39,778,509
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,336.68 -226.19 -0.48 569,630,186
DJTA

Dow Jones Transportation Average

15,821.12 -69.05 -0.43 143,508,588
SPX

S&P 500 Index

6,851.97 +11.77 +0.17
OEX

S&P 100 Index

3,460.03 +9.24 +0.27
NDX

NASDAQ 100 Index

25,972.94 +114.82 +0.44
NYA

NYSE Composite Index

21,416.59 -42.99 -0.20
XAX

NYSE AMEX Composite Index

6,947.73 +18.77 +0.27
RUI

RUSSELL 1000 Index

3,736.63 +4.48 +0.12
RUT

Russell 2000 Index

2,471.24 -8.14 -0.33
RUA

Russell 3000 Index

3,885.83 +3.91 +0.10
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.74 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.38 -0.11 -0.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,079.16 +47.77 +0.40
 
Recent
Ticker Last Chg %Chg Volume
JLL

Jones Lang LaSalle Incorporated

300.06 -5.03 -1.65 346,823
CNP

CenterPoint Energy Inc.

38.42 +0.18 +0.47 6,935,142
AVB

AvalonBay Communities Inc.

175.37 +1.45 +0.83 1,209,748
GLPI

Gaming and Leisure Properties Inc.

45.47 +0.81 +1.81 4,504,142
FOSL

Fossil Group Inc.

2.06 -0.02 -0.96 203,919