1.315
price up icon2.73%   0.035
after-market アフターアワーズ: 1.26 -0.055 -4.18%
loading

Fossil Group Inc (FOSL) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-04 $1.37 $1.28 $0.09 889,958.0 +2.73%
2024-11-01 $1.32 $1.21 $0.11 659,204.0 +0.79%
2024-10-31 $1.29 $1.22 $0.07 337,881.0 +0.00%
2024-10-30 $1.28 $1.14 $0.142 322,203.0 +8.55%
2024-10-29 $1.19 $1.09 $0.095 471,010.0 +5.41%
2024-10-28 $1.16 $1.10 $0.06 246,874.0 -1.77%
2024-10-25 $1.14 $1.10 $0.0398 116,720.0 +0.89%
2024-10-24 $1.15 $1.11 $0.04 366,543.0 -0.88%
2024-10-23 $1.18 $1.12 $0.055 140,782.0 -1.74%
2024-10-22 $1.16 $1.13 $0.03 101,581.0 -0.86%
2024-10-21 $1.16 $1.14 $0.0201 96,372.0 +0.87%
2024-10-18 $1.20 $1.15 $0.05 121,771.0 -4.17%
2024-10-17 $1.22 $1.18 $0.04 105,899.0 -0.83%
2024-10-16 $1.25 $1.19 $0.065 242,778.0 +0.83%
2024-10-15 $1.23 $1.16 $0.07 160,938.0 +2.56%
2024-10-14 $1.19 $1.13 $0.06 128,128.0 -1.68%
2024-10-11 $1.21 $1.14 $0.07 223,488.0 +1.71%
2024-10-10 $1.19 $1.12 $0.07 237,586.0 -1.68%
2024-10-09 $1.28 $1.15 $0.135 234,558.0 -6.30%
2024-10-08 $1.31 $1.22 $0.09 213,562.0 -1.55%

Fossil Group Inc (FOSL) 株の年ごとの株価履歴

この詳細な分析では、Fossil Group Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFOSL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Fossil Group Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のFossil Group Inc (FOSL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $1.37 $1.21 $0.16 2,439,120.0 +3.54%
2024-10 $1.32 $1.09 $0.225 5,386,257.0 +8.55%
2024-09 $1.28 $0.97 $0.31 6,244,030.0 +3.54%
2024-08 $1.30 $1.00 $0.30 6,651,568.0 -6.61%
2024-07 $1.49 $1.14 $0.345 8,553,125.0 -15.97%
2024-06 $1.74 $1.15 $0.59 17,016,133.0 +20.00%
2024-05 $1.54 $0.7625 $0.7775 16,741,115.0 +54.28%
2024-04 $1.08 $0.75 $0.33 10,022,947.0 -23.75%
2024-03 $1.07 $0.7803 $0.2897 25,337,965.0 -3.77%
2024-02 $1.25 $1.02 $0.23 9,322,995.0 -8.62%
2024-01 $1.65 $1.14 $0.51 9,664,053.0 -20.55%

2023年のFossil Group Inc (FOSL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.61 $1.07 $0.5399 18,676,460.0 +32.73%
2023-11 $1.83 $1.08 $0.75 13,214,166.0 -29.49%
2023-10 $2.04 $1.50 $0.54 8,251,122.0 -24.27%
2023-09 $2.30 $1.90 $0.401 5,415,607.0 -2.83%
2023-08 $2.77 $1.90 $0.87 10,300,693.0 -23.74%
2023-07 $2.92 $2.50 $0.425 6,913,035.0 +8.17%
2023-06 $2.60 $1.99 $0.61 12,912,448.0 +26.60%
2023-05 $3.42 $1.89 $1.53 22,338,203.0 -39.58%
2023-04 $3.65 $3.10 $0.55 8,592,943.0 +5.00%
2023-03 $4.60 $2.96 $1.64 12,567,320.0 -26.10%
2023-02 $6.08 $4.11 $1.97 8,188,335.0 -23.77%
2023-01 $5.91 $4.31 $1.60 7,590,933.0 +31.79%

2022年のFossil Group Inc (FOSL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $4.96 $3.79 $1.17 11,255,702.0 -9.64%
2022-11 $5.44 $3.31 $2.13 18,579,422.0 +12.24%
2022-10 $4.31 $3.25 $1.06 12,205,436.0 +24.27%
2022-09 $4.54 $3.27 $1.27 38,561,321.0 -19.15%
2022-08 $7.18 $4.21 $2.96 13,898,581.0 -29.85%
2022-07 $6.86 $4.82 $2.04 8,141,662.0 +16.63%
2022-06 $7.55 $5.10 $2.45 12,633,792.0 -29.56%
2022-05 $10.46 $6.24 $4.22 16,410,621.0 -25.71%
2022-04 $11.20 $9.01 $2.19 12,874,425.0 +2.49%
2022-03 $14.58 $7.83 $6.75 35,219,940.0 -28.70%
2022-02 $14.46 $10.75 $3.71 14,392,711.0 +21.91%
2022-01 $11.24 $9.38 $1.86 10,586,766.0 +7.77%
footwear_accessories DBI
$5.12
price up icon 0.79%
$33.82
price up icon 0.18%
footwear_accessories WWW
$15.58
price up icon 1.43%
$44.89
price up icon 0.31%
$106.29
price up icon 0.08%
$46.14
price up icon 0.65%
大文字化:     |  ボリューム (24 時間):