Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Fossil Group Inc.
FOSL
NASDAQ
3.9900
As of: 2025-12-09
+0.24 (+6.40%)
vs. previous close
Market
NASDAQ
Latest Volume
40,928
Symbol
FOSL
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 75.6 · Overbought (RSI2 92.6, RSI7 84.4)
Strong trend (ADX 39.3)
High volatility (25.9%)
Normal trading value (~0.0B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
75.6 / 92.6 / 84.4
RSI 75.6 · Overbought (RSI2 92.6, RSI7 84.4)
StochRSI (K/D)
93.4 / 91.9
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
0.42 / 0.27 / 0.15
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
3 / 3 / 2
Short / mid / long-term trend structure
ADX14 / ADX7
39.3 / 66.0
Strong trend (ADX 39.3)
BBW
25.93%
High volatility (25.9%)
ATR14_n
7.81%
Average daily range (as % of price)
CCI20
123.6
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
52.4%
Up days
47.6%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 3.9900 | 75.56 | 92.57 | 84.40 | 93.4 | 91.9 | 0.4167 | 0.2655 | 0.1512 | 3.04 | 2.64 | 2.39 | 39.3 | 66.0 | 1.0347 | 0.0781 | 123.6 | -9,317.5% | -9,273.9% | 81,622,728 | 607,328 |
| 2025-12-08 | 3.7500 | 72.72 | 74.90 | 80.51 | 89.4 | 92.5 | 0.3826 | 0.2277 | 0.1549 | 2.94 | 2.59 | 2.36 | 37.4 | 64.6 | 1.0181 | 0.0813 | 119.1 | -4,857.2% | -4,870.9% | 81,581,800 | 30,400 |
| 2025-12-05 | 3.7600 | 73.05 | 78.81 | 81.23 | 92.7 | 96.1 | 0.3579 | 0.1890 | 0.1689 | 2.85 | 2.56 | 2.34 | 35.8 | 64.2 | 1.0148 | 0.0835 | 155.2 | 11,755.6% | 12,785.8% | 82,181,500 | 1,718,200 |
| 2025-12-04 | 3.5900 | 70.99 | 61.94 | 78.40 | 95.5 | 98.0 | 0.3201 | 0.1468 | 0.1733 | 2.76 | 2.51 | 2.31 | 33.2 | 60.5 | 0.9965 | 0.0826 | 147.8 | -5,074.0% | -5,284.2% | 81,015,400 | 1,929,800 |
| 2025-12-03 | 3.7500 | 76.08 | 99.04 | 89.25 | 100.0 | 99.0 | 0.2846 | 0.1035 | 0.1811 | 2.67 | 2.48 | 2.29 | 31.0 | 57.1 | 0.9507 | 0.0806 | 174.0 | -2,102.1% | -1,340.0% | 81,551,400 | 3,988,800 |
| 2025-12-02 | 3.4200 | 72.27 | 97.49 | 85.77 | 98.5 | 98.5 | 0.2188 | 0.0582 | 0.1607 | 2.55 | 2.43 | 2.27 | 28.6 | 53.2 | 0.8484 | 0.0878 | 170.8 | -954.0% | -115.9% | 80,463,300 | 2,433,000 |
| 2025-12-01 | 3.1300 | 68.12 | 91.35 | 81.18 | 98.5 | 99.0 | 0.1653 | 0.0180 | 0.1473 | 2.46 | 2.40 | 2.25 | 26.2 | 49.0 | 0.7575 | 0.0915 | 151.0 | 22,563.6% | 23,861.8% | 79,085,600 | 2,108,100 |
| 2025-11-28 | 3.0100 | 66.18 | 82.51 | 78.75 | 98.5 | 99.5 | 0.1241 | -0.0188 | 0.1429 | 2.39 | 2.38 | 2.23 | 23.9 | 44.7 | 0.6881 | 0.0892 | 140.7 | -5,557.6% | -5,615.8% | 77,562,600 | 3,057,000 |
| 2025-11-26 | 3.0500 | 67.45 | 99.46 | 81.76 | 100.0 | 100.0 | 0.0819 | -0.0545 | 0.1364 | 2.33 | 2.36 | 2.22 | 22.0 | 41.1 | 0.6161 | 0.0905 | 171.2 | -5,740.9% | -5,596.6% | 78,030,300 | 4,725,500 |
| 2025-11-25 | 2.9500 | 65.93 | 99.27 | 80.13 | 100.0 | 96.6 | 0.0227 | -0.0886 | 0.1114 | 2.25 | 2.33 | 2.21 | 19.8 | 36.1 | 0.4976 | 0.0935 | 157.2 | 10,585.4% | 14,194.1% | 76,977,500 | 4,510,000 |
| 2025-11-24 | 2.5100 | 57.89 | 96.96 | 70.02 | 99.9 | 87.1 | -0.0429 | -0.1165 | 0.0736 | 2.18 | 2.31 | 2.20 | 17.8 | 30.9 | 0.3509 | 0.1027 | 92.1 | 4,341.3% | 4,936.4% | 74,505,600 | 5,545,600 |
| 2025-11-21 | 2.4100 | 55.68 | 95.26 | 66.71 | 89.8 | 69.2 | -0.0812 | -0.1349 | 0.0537 | 2.14 | 2.30 | 2.19 | 16.5 | 27.4 | 0.3132 | 0.1075 | 64.4 | -7,612.8% | -7,396.8% | 73,304,800 | 5,026,100 |
| 2025-11-20 | 2.2100 | 50.90 | 89.15 | 58.97 | 71.6 | 51.4 | -0.1187 | -0.1483 | 0.0296 | 2.11 | 2.30 | 2.19 | 15.6 | 24.5 | 0.2941 | 0.1155 | 65.1 | 41,482.5% | 46,047.4% | 72,467,500 | 5,520,100 |
| 2025-11-19 | 2.0300 | 46.03 | 74.22 | 49.99 | 46.3 | 42.0 | -0.1446 | -0.1557 | 0.0112 | 2.10 | 2.30 | 2.19 | 14.4 | 20.6 | 0.3135 | 0.1119 | -24.6 | -4,882.5% | -4,532.3% | 68,960,000 | 128,000 |
| 2025-11-18 | 1.9000 | 42.19 | 48.73 | 42.16 | 36.4 | 49.4 | -0.1571 | -0.1585 | 0.0014 | 2.11 | 2.31 | 2.19 | 15.5 | 23.5 | 0.3294 | 0.1190 | -57.0 | -2,935.9% | -2,501.8% | 68,278,700 | -3,461,500 |
2025-12-09
Close 3.9900
RSI14 / RSI2 / RSI7
75.6 / 92.6 / 84.4
StochRSI K / D
93.4 / 91.9
MACD / Sig / Hist
0.417 / 0.266 / 0.151
EMA20 / 60 / 120
3 / 3 / 2
ADX14 / ADX7
39.3 / 66.0
BBW
1.0347
ATR14_n
0.0781
CCI20
123.6
VolChg1d
-9,317.5%
ValChg1d
-9,273.9%
OBV
81,622,728
OBV_Chg3d
607,328
2025-12-08
Close 3.7500
RSI14 / RSI2 / RSI7
72.7 / 74.9 / 80.5
StochRSI K / D
89.4 / 92.5
MACD / Sig / Hist
0.383 / 0.228 / 0.155
EMA20 / 60 / 120
3 / 3 / 2
ADX14 / ADX7
37.4 / 64.6
BBW
1.0181
ATR14_n
0.0813
CCI20
119.1
VolChg1d
-4,857.2%
ValChg1d
-4,870.9%
OBV
81,581,800
OBV_Chg3d
30,400
2025-12-05
Close 3.7600
RSI14 / RSI2 / RSI7
73.1 / 78.8 / 81.2
StochRSI K / D
92.7 / 96.1
MACD / Sig / Hist
0.358 / 0.189 / 0.169
EMA20 / 60 / 120
3 / 3 / 2
ADX14 / ADX7
35.8 / 64.2
BBW
1.0148
ATR14_n
0.0835
CCI20
155.2
VolChg1d
11,755.6%
ValChg1d
12,785.8%
OBV
82,181,500
OBV_Chg3d
1,718,200
2025-12-04
Close 3.5900
RSI14 / RSI2 / RSI7
71.0 / 61.9 / 78.4
StochRSI K / D
95.5 / 98.0
MACD / Sig / Hist
0.320 / 0.147 / 0.173
EMA20 / 60 / 120
3 / 3 / 2
ADX14 / ADX7
33.2 / 60.5
BBW
0.9965
ATR14_n
0.0826
CCI20
147.8
VolChg1d
-5,074.0%
ValChg1d
-5,284.2%
OBV
81,015,400
OBV_Chg3d
1,929,800
2025-12-03
Close 3.7500
RSI14 / RSI2 / RSI7
76.1 / 99.0 / 89.3
StochRSI K / D
100.0 / 99.0
MACD / Sig / Hist
0.285 / 0.104 / 0.181
EMA20 / 60 / 120
3 / 2 / 2
ADX14 / ADX7
31.0 / 57.1
BBW
0.9507
ATR14_n
0.0806
CCI20
174.0
VolChg1d
-2,102.1%
ValChg1d
-1,340.0%
OBV
81,551,400
OBV_Chg3d
3,988,800
2025-12-02
Close 3.4200
RSI14 / RSI2 / RSI7
72.3 / 97.5 / 85.8
StochRSI K / D
98.5 / 98.5
MACD / Sig / Hist
0.219 / 0.058 / 0.161
EMA20 / 60 / 120
3 / 2 / 2
ADX14 / ADX7
28.6 / 53.2
BBW
0.8484
ATR14_n
0.0878
CCI20
170.8
VolChg1d
-954.0%
ValChg1d
-115.9%
OBV
80,463,300
OBV_Chg3d
2,433,000
2025-12-01
Close 3.1300
RSI14 / RSI2 / RSI7
68.1 / 91.4 / 81.2
StochRSI K / D
98.5 / 99.0
MACD / Sig / Hist
0.165 / 0.018 / 0.147
EMA20 / 60 / 120
2 / 2 / 2
ADX14 / ADX7
26.2 / 49.0
BBW
0.7575
ATR14_n
0.0915
CCI20
151.0
VolChg1d
22,563.6%
ValChg1d
23,861.8%
OBV
79,085,600
OBV_Chg3d
2,108,100
2025-11-28
Close 3.0100
RSI14 / RSI2 / RSI7
66.2 / 82.5 / 78.8
StochRSI K / D
98.5 / 99.5
MACD / Sig / Hist
0.124 / -0.019 / 0.143
EMA20 / 60 / 120
2 / 2 / 2
ADX14 / ADX7
23.9 / 44.7
BBW
0.6881
ATR14_n
0.0892
CCI20
140.7
VolChg1d
-5,557.6%
ValChg1d
-5,615.8%
OBV
77,562,600
OBV_Chg3d
3,057,000
2025-11-26
Close 3.0500
RSI14 / RSI2 / RSI7
67.5 / 99.5 / 81.8
StochRSI K / D
100.0 / 100.0
MACD / Sig / Hist
0.082 / -0.055 / 0.136
EMA20 / 60 / 120
2 / 2 / 2
ADX14 / ADX7
22.0 / 41.1
BBW
0.6161
ATR14_n
0.0905
CCI20
171.2
VolChg1d
-5,740.9%
ValChg1d
-5,596.6%
OBV
78,030,300
OBV_Chg3d
4,725,500
2025-11-25
Close 2.9500
RSI14 / RSI2 / RSI7
65.9 / 99.3 / 80.1
StochRSI K / D
100.0 / 96.6
MACD / Sig / Hist
0.023 / -0.089 / 0.111
EMA20 / 60 / 120
2 / 2 / 2
ADX14 / ADX7
19.8 / 36.1
BBW
0.4976
ATR14_n
0.0935
CCI20
157.2
VolChg1d
10,585.4%
ValChg1d
14,194.1%
OBV
76,977,500
OBV_Chg3d
4,510,000
2025-11-24
Close 2.5100
RSI14 / RSI2 / RSI7
57.9 / 97.0 / 70.0
StochRSI K / D
99.9 / 87.1
MACD / Sig / Hist
-0.043 / -0.117 / 0.074
EMA20 / 60 / 120
2 / 2 / 2
ADX14 / ADX7
17.8 / 30.9
BBW
0.3509
ATR14_n
0.1027
CCI20
92.1
VolChg1d
4,341.3%
ValChg1d
4,936.4%
OBV
74,505,600
OBV_Chg3d
5,545,600
2025-11-21
Close 2.4100
RSI14 / RSI2 / RSI7
55.7 / 95.3 / 66.7
StochRSI K / D
89.8 / 69.2
MACD / Sig / Hist
-0.081 / -0.135 / 0.054
EMA20 / 60 / 120
2 / 2 / 2
ADX14 / ADX7
16.5 / 27.4
BBW
0.3132
ATR14_n
0.1075
CCI20
64.4
VolChg1d
-7,612.8%
ValChg1d
-7,396.8%
OBV
73,304,800
OBV_Chg3d
5,026,100
2025-11-20
Close 2.2100
RSI14 / RSI2 / RSI7
50.9 / 89.2 / 59.0
StochRSI K / D
71.6 / 51.4
MACD / Sig / Hist
-0.119 / -0.148 / 0.030
EMA20 / 60 / 120
2 / 2 / 2
ADX14 / ADX7
15.6 / 24.5
BBW
0.2941
ATR14_n
0.1155
CCI20
65.1
VolChg1d
41,482.5%
ValChg1d
46,047.4%
OBV
72,467,500
OBV_Chg3d
5,520,100
2025-11-19
Close 2.0300
RSI14 / RSI2 / RSI7
46.0 / 74.2 / 50.0
StochRSI K / D
46.3 / 42.0
MACD / Sig / Hist
-0.145 / -0.156 / 0.011
EMA20 / 60 / 120
2 / 2 / 2
ADX14 / ADX7
14.4 / 20.6
BBW
0.3135
ATR14_n
0.1119
CCI20
-24.6
VolChg1d
-4,882.5%
ValChg1d
-4,532.3%
OBV
68,960,000
OBV_Chg3d
128,000
2025-11-18
Close 1.9000
RSI14 / RSI2 / RSI7
42.2 / 48.7 / 42.2
StochRSI K / D
36.4 / 49.4
MACD / Sig / Hist
-0.157 / -0.159 / 0.001
EMA20 / 60 / 120
2 / 2 / 2
ADX14 / ADX7
15.5 / 23.5
BBW
0.3294
ATR14_n
0.1190
CCI20
-57.0
VolChg1d
-2,935.9%
ValChg1d
-2,501.8%
OBV
68,278,700
OBV_Chg3d
-3,461,500
