Stockscreener 앱 받기
1.22
6.09%
0.07
시간 외 거래:
1.22
Fossil Group Inc 주식 (FOSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $1.25 | $1.12 | $0.13 | 367,162.0 | +6.09% |
| 2025-03-31 | $1.18 | $1.06 | $0.12 | 247,040.0 | +2.68% |
| 2025-03-28 | $1.19 | $1.11 | $0.08 | 167,447.0 | -3.45% |
| 2025-03-27 | $1.22 | $1.12 | $0.10 | 292,208.0 | -1.69% |
| 2025-03-26 | $1.25 | $1.17 | $0.08 | 258,482.0 | -2.48% |
| 2025-03-25 | $1.29 | $1.20 | $0.09 | 297,301.0 | -3.97% |
| 2025-03-24 | $1.32 | $1.24 | $0.0785 | 318,839.0 | -0.79% |
| 2025-03-21 | $1.35 | $1.24 | $0.11 | 380,723.0 | -0.78% |
| 2025-03-20 | $1.36 | $1.27 | $0.085 | 266,347.0 | -5.88% |
| 2025-03-19 | $1.40 | $1.31 | $0.09 | 376,785.0 | +3.82% |
| 2025-03-18 | $1.41 | $1.28 | $0.125 | 534,576.0 | -8.39% |
| 2025-03-17 | $1.62 | $1.33 | $0.2892 | 844,860.0 | -7.14% |
| 2025-03-14 | $1.72 | $1.50 | $0.225 | 976,234.0 | -6.10% |
| 2025-03-13 | $1.74 | $1.30 | $0.44 | 3,518,226.0 | +29.13% |
| 2025-03-12 | $1.32 | $1.23 | $0.09 | 590,945.0 | -0.78% |
| 2025-03-11 | $1.36 | $1.22 | $0.14 | 460,376.0 | +1.59% |
| 2025-03-10 | $1.41 | $1.25 | $0.1588 | 310,161.0 | -8.70% |
| 2025-03-07 | $1.41 | $1.35 | $0.06 | 162,489.0 | +0.00% |
| 2025-03-06 | $1.43 | $1.36 | $0.07 | 119,715.0 | -1.43% |
| 2025-03-05 | $1.43 | $1.35 | $0.08 | 180,581.0 | +3.70% |
| 2025-03-04 | $1.37 | $1.34 | $0.0307 | 52,012.0 | -1.46% |
Fossil Group Inc 주식 (FOSL) 연도별 가격 이력
이 심층 분석에서는 Fossil Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FOSL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fossil Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fossil Group Inc 주식 (FOSL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $1.25 | $1.12 | $0.13 | 367,162.0 | +0.00% |
| 2025-03 | $1.74 | $1.06 | $0.68 | 10,960,412.0 | -19.74% |
| 2025-02 | $1.87 | $1.22 | $0.65 | 5,787,371.0 | -8.98% |
| 2025-01 | $2.03 | $1.61 | $0.42 | 7,652,453.0 | +0.00% |
Fossil Group Inc 주식 (FOSL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.61 | $1.58 | $1.03 | 43,903,703.0 | +21.23% |
| 2024-11 | $1.55 | $1.00 | $0.5494 | 10,147,551.0 | +14.96% |
| 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% |
Fossil Group Inc 주식 (FOSL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.11%
1.31%
자본화:
|
볼륨(24시간):