Stockscreener 앱 받기
2.96
6.33%
-0.20
시장 영업 전:
2.95
-0.010
-0.34%
Fossil Group Inc 주식 (FOSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-20 | $3.31 | $2.96 | $0.35 | 643,695.0 | -6.33% |
| 2025-08-19 | $3.29 | $2.95 | $0.34 | 1,099,142.0 | +2.27% |
| 2025-08-18 | $3.58 | $2.86 | $0.72 | 4,572,375.0 | -0.32% |
| 2025-08-15 | $3.22 | $2.39 | $0.83 | 6,540,595.0 | +31.91% |
| 2025-08-14 | $2.39 | $1.89 | $0.504 | 4,443,660.0 | +29.83% |
| 2025-08-13 | $1.90 | $1.76 | $0.14 | 761,063.0 | +3.43% |
| 2025-08-12 | $1.78 | $1.72 | $0.06 | 101,790.0 | +1.74% |
| 2025-08-11 | $1.77 | $1.67 | $0.1045 | 256,576.0 | +2.99% |
| 2025-08-08 | $1.72 | $1.63 | $0.0877 | 186,208.0 | -2.34% |
| 2025-08-07 | $1.72 | $1.64 | $0.08 | 82,956.0 | -0.58% |
| 2025-08-06 | $1.72 | $1.59 | $0.1293 | 166,217.0 | +5.52% |
| 2025-08-05 | $1.66 | $1.59 | $0.0658 | 114,489.0 | -0.61% |
| 2025-08-04 | $1.68 | $1.60 | $0.075 | 143,337.0 | +3.14% |
| 2025-08-01 | $1.66 | $1.54 | $0.1234 | 333,120.0 | -5.92% |
| 2025-07-31 | $1.73 | $1.63 | $0.0999 | 139,362.0 | -0.59% |
| 2025-07-30 | $1.84 | $1.68 | $0.1599 | 114,379.0 | -3.41% |
| 2025-07-29 | $1.85 | $1.68 | $0.17 | 370,368.0 | -4.86% |
| 2025-07-28 | $1.89 | $1.81 | $0.08 | 185,071.0 | +0.54% |
| 2025-07-25 | $1.87 | $1.78 | $0.09 | 207,758.0 | +3.95% |
| 2025-07-24 | $1.81 | $1.76 | $0.05 | 109,924.0 | -2.75% |
| 2025-07-23 | $1.82 | $1.74 | $0.085 | 110,126.0 | +2.25% |
| 2025-07-22 | $1.83 | $1.60 | $0.23 | 514,503.0 | +11.95% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $3.58 | $1.54 | $2.04 | 20,088,918.0 | +75.15% |
| 2025-07 | $1.89 | $1.52 | $0.37 | 4,353,527.0 | +14.19% |
| 2025-06 | $1.60 | $1.27 | $0.33 | 3,645,074.0 | +0.00% |
| 2025-05 | $1.73 | $0.9761 | $0.7539 | 8,736,925.0 | +46.53% |
| 2025-04 | $1.28 | $0.857 | $0.423 | 5,591,505.0 | -12.17% |
| 2025-03 | $1.74 | $1.06 | $0.68 | 10,593,250.0 | -24.34% |
| 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% |
0.77%
1.63%
자본화:
|
볼륨(24시간):