FOSL: Fossil Group Inc.

As of Wednesday, November 5th, 2025

$ 2.05

+0.09 +4.59%

Open: 1.95
High: 2.09
Low: 1.95
Volume: 267,357
Previous Close on Tuesday, November 4th, 2025

$ 1.96

-0.10 -4.85%

Open: 2.04
High: 2.04
Low: 1.90
Volume: 475,352

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-05 1.95 2.09 1.95 2.05 267,357 +0.09 +4.59
2025-11-04 2.04 2.04 1.90 1.96 475,352 -0.10 -4.85
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
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 2.14
On 2025-11-03		 1.90
On 2025-11-04		 -0.05 -2.38 2.14
On 2025-11-03		 1.90
On 2025-11-04		 -11.21 2.04
10D 2.43
On 2025-10-24		 1.90
On 2025-11-04		 -0.28 -12.02 2.43
On 2025-10-24		 1.90
On 2025-11-04		 -21.65 2.15
20D 4.40
On 2025-10-15		 1.90
On 2025-11-04		 -0.41 -16.67 4.40
On 2025-10-15		 1.90
On 2025-11-04		 -56.82 2.38
WTD 2.14
On 2025-11-03		 1.90
On 2025-11-04		 -0.03 -1.44 2.14
On 2025-11-03		 1.90
On 2025-11-04		 -11.21 2.02
MTD 2.14
On 2025-11-03		 1.90
On 2025-11-04		 -0.03 -1.44 2.14
On 2025-11-03		 1.90
On 2025-11-04		 -11.21 2.02
As of Wednesday, November 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.11 +0.91 +0.30 4,709,633
KO

The Coca-Cola Company

68.51 -0.15 -0.22 12,845,457
PFE

Pfizer Inc.

24.61 +0.31 +1.28 107,116,753
VZ

Verizon Communications Inc.

39.69 +0.37 +0.94 22,922,865
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,311.00 +225.76 +0.48 469,014,475
DJTA

Dow Jones Transportation Average

16,051.45 +151.15 +0.95 147,635,467
SPX

S&P 500 Index

6,796.29 +24.74 +0.37
OEX

S&P 100 Index

3,424.32 +8.33 +0.24
NDX

NASDAQ 100 Index

25,620.03 +184.33 +0.72
NYA

NYSE Composite Index

21,361.57 +78.86 +0.37
XAX

NYSE AMEX Composite Index

6,830.89 +43.20 +0.64
RUI

RUSSELL 1000 Index

3,705.92 +14.35 +0.39
RUT

Russell 2000 Index

2,464.78 +37.44 +1.54
RUA

Russell 3000 Index

3,854.84 +16.82 +0.44
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.70 -0.37 -1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.64 -0.53 -2.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 -0.69 -3.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,932.43 +77.00 +0.65
 
Recent
Ticker Last Chg %Chg Volume
FOSL

Fossil Group Inc.

2.05 +0.09 +4.59 267,357