FOSL: Fossil Group Inc.

As of Wednesday, May 20th, 2026

$ 3.95

+0.07 +1.80%

Open: 3.85
High: 3.98
Low: 3.71
Volume: 1,201,808
Previous Close on Tuesday, May 19th, 2026

$ 3.88

-0.18 -4.43%

Open: 4.00
High: 4.04
Low: 3.82
Volume: 680,525

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 3.85 3.98 3.71 3.95 1,201,808 +0.07 +1.80
2026-05-19 4.00 4.04 3.82 3.88 680,525 -0.18 -4.43
2026-05-18 4.04 4.20 3.94 4.06 1,354,937 0.00 0.00
2026-05-15 4.33 4.37 3.87 4.06 1,439,668 -0.29 -6.67
2026-05-14 4.65 4.65 3.86 4.35 2,358,739 +0.25 +6.10
2026-05-13 4.05 4.14 3.73 4.10 1,373,270 +0.15 +3.80
2026-05-12 4.35 4.35 3.71 3.95 1,931,765 -0.50 -11.24
2026-05-11 4.42 4.50 4.28 4.45 572,691 +0.02 +0.45
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 4.65
On 2026-05-14		 3.71
On 2026-05-20		 -0.15 -3.66 4.65
On 2026-05-14		 3.71
On 2026-05-20		 -20.32 4.06
10D 4.65
On 2026-05-14		 3.71
On 2026-05-20		 -0.51 -11.43 4.65
On 2026-05-14		 3.71
On 2026-05-20		 -20.32 4.17
20D 5.33
On 2026-04-23		 3.71
On 2026-05-20		 -1.36 -25.61 5.33
On 2026-04-23		 3.71
On 2026-05-20		 -30.49 4.35
WTD 4.20
On 2026-05-18		 3.71
On 2026-05-20		 -0.11 -2.71 4.20
On 2026-05-18		 3.71
On 2026-05-20		 -11.79 3.96
MTD 4.65
On 2026-05-14		 3.71
On 2026-05-20		 -0.48 -10.84 4.65
On 2026-05-14		 3.71
On 2026-05-20		 -20.32 4.23
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
FOSL

Fossil Group Inc.

3.95 +0.07 +1.80 1,201,808