Stockscreener 앱 받기
1.315
2.73%
0.035
시간 외 거래:
1.26
-0.055
-4.18%
Fossil Group Inc 주식 (FOSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
Fossil Group Inc 주식 (FOSL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.79%
자본화:
|
볼륨(24시간):