FOSL: Fossil Group Inc.

As of Friday, August 22nd, 2025

$ 2.92

+0.10 +3.55%

Open: 2.81
High: 3.04
Low: 2.80
Volume: 589,682
Previous Close on Thursday, August 21st, 2025

$ 2.82

-0.14 -4.73%

Open: 2.96
High: 3.04
Low: 2.81
Volume: 812,882

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 2.81 3.04 2.80 2.92 589,682 +0.10 +3.55
2025-08-21 2.96 3.04 2.81 2.82 812,882 -0.14 -4.73
2025-08-20 3.18 3.31 2.96 2.96 643,545 -0.20 -6.33
2025-08-19 3.04 3.29 2.95 3.16 1,099,394 +0.07 +2.27
2025-08-18 3.24 3.58 2.86 3.09 4,566,264 -0.01 -0.32
2025-08-15 2.45 3.22 2.39 3.10 6,535,035 +0.75 +31.91
2025-08-14 1.95 2.39 1.89 2.35 4,439,483 +0.54 +29.83
2025-08-13 1.76 1.90 1.76 1.81 537,106 +0.06 +3.43
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 3.58
On 2025-08-18		 2.80
On 2025-08-22		 -0.18 -5.81 3.58
On 2025-08-18		 2.80
On 2025-08-22		 -21.79 2.99
10D 3.58
On 2025-08-18		 1.67
On 2025-08-11		 1.25 74.85 3.58
On 2025-08-18		 2.80
On 2025-08-22		 -21.79 2.57
20D 3.58
On 2025-08-18		 1.54
On 2025-08-01		 1.08 58.70 3.58
On 2025-08-18		 2.80
On 2025-08-22		 -21.79 2.13
WTD 3.58
On 2025-08-18		 2.80
On 2025-08-22		 -0.18 -5.81 3.58
On 2025-08-18		 2.80
On 2025-08-22		 -21.79 2.99
MTD 3.58
On 2025-08-18		 1.54
On 2025-08-01		 1.23 72.78 3.58
On 2025-08-18		 2.80
On 2025-08-22		 -21.79 2.23
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
 
Recent
Ticker Last Chg %Chg Volume
ACB

Aurora Cannabis Inc.

4.99 +0.21 +4.39 1,347,415
EXR

Extra Space Storage Inc.

142.75 +3.72 +2.68 940,363
PH

Parker-Hannifin Corporation

752.33 +19.28 +2.63 724,597
COMM

CommScope Holding Company Inc.

15.61 +0.22 +1.43 5,237,301
FOSL

Fossil Group Inc.

2.92 +0.10 +3.55 589,682