FOSL: Fossil Group Inc.

As of Friday, December 19th, 2025

$ 3.69

+0.15 +4.24%

Open: 3.52
High: 3.74
Low: 3.46
Volume: 879,651
Previous Close on Thursday, December 18th, 2025

$ 3.54

-0.12 -3.28%

Open: 3.70
High: 3.70
Low: 3.43
Volume: 358,825

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 3.52 3.74 3.46 3.69 879,651 +0.15 +4.24
2025-12-18 3.70 3.70 3.43 3.54 358,825 -0.12 -3.28
2025-12-17 3.46 3.78 3.46 3.66 46,046 +0.20 +5.78
2025-12-16 3.68 3.74 3.34 3.46 629,787 -0.35 -9.19
2025-12-15 4.02 4.07 3.75 3.81 421,481 -0.09 -2.31
2025-12-12 3.85 3.95 3.81 3.90 385,141 +0.06 +1.56
2025-12-11 3.85 3.96 3.79 3.84 434,688 -0.02 -0.52
2025-12-10 3.94 3.97 3.79 3.86 600,036 -0.13 -3.26
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 4.07
On 2025-12-15		 3.34
On 2025-12-16		 -0.21 -5.38 4.07
On 2025-12-15		 3.34
On 2025-12-16		 -18.06 3.63
10D 4.11
On 2025-12-09		 3.34
On 2025-12-16		 -0.07 -1.86 4.11
On 2025-12-09		 3.34
On 2025-12-16		 -18.76 3.75
20D 4.13
On 2025-12-05		 2.16
On 2025-11-21		 1.48 66.97 4.13
On 2025-12-05		 3.34
On 2025-12-16		 -19.25 3.45
WTD 4.07
On 2025-12-15		 3.34
On 2025-12-16		 -0.21 -5.38 4.07
On 2025-12-15		 3.34
On 2025-12-16		 -18.06 3.63
MTD 4.13
On 2025-12-05		 2.90
On 2025-12-01		 0.68 22.59 4.13
On 2025-12-05		 3.34
On 2025-12-16		 -19.25 3.68
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,916
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,899
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,502,029
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
FOSL

Fossil Group Inc.

3.69 +0.15 +4.24 879,651