Stockscreener 앱 받기
1.31
5.22%
+0.065
Fossil Group Inc 주식 (FOSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $1.39 | $1.23 | $0.16 | 1,311,515.0 | +5.22% |
| 2024-05-16 | $1.26 | $1.11 | $0.152 | 722,612.0 | +10.18% |
| 2024-05-15 | $1.29 | $1.11 | $0.18 | 805,971.0 | -7.38% |
| 2024-05-14 | $1.25 | $1.09 | $0.16 | 2,754,322.0 | +18.45% |
| 2024-05-13 | $1.08 | $0.96 | $0.1172 | 917,615.0 | +6.49% |
| 2024-05-10 | $1.03 | $0.901 | $0.129 | 425,021.0 | +4.93% |
| 2024-05-09 | $0.9697 | $0.91 | $0.0597 | 345,155.0 | -4.97% |
| 2024-05-08 | $0.9862 | $0.89 | $0.0962 | 547,898.0 | +0.29% |
| 2024-05-07 | $1.01 | $0.96 | $0.05 | 371,386.0 | -4.24% |
| 2024-05-06 | $1.03 | $0.98 | $0.05 | 482,166.0 | +0.00% |
| 2024-05-03 | $1.03 | $0.8677 | $0.1623 | 1,066,027.0 | +11.78% |
| 2024-05-02 | $0.9155 | $0.80 | $0.1155 | 570,293.0 | +12.68% |
| 2024-05-01 | $0.8244 | $0.7625 | $0.0619 | 938,781.0 | +3.10% |
| 2024-04-30 | $0.8001 | $0.75 | $0.0501 | 1,213,229.0 | -0.22% |
| 2024-04-29 | $0.812 | $0.7754 | $0.0366 | 446,663.0 | -1.45% |
| 2024-04-26 | $0.8166 | $0.79 | $0.0266 | 187,147.0 | +0.28% |
| 2024-04-25 | $0.81 | $0.7585 | $0.0515 | 619,324.0 | -2.36% |
| 2024-04-24 | $0.8365 | $0.8047 | $0.0318 | 249,997.0 | -3.42% |
| 2024-04-23 | $0.8595 | $0.8206 | $0.0389 | 453,157.0 | -1.43% |
| 2024-04-22 | $0.86 | $0.8163 | $0.0437 | 354,547.0 | -0.19% |
| 2024-04-19 | $0.8649 | $0.7831 | $0.0818 | 423,143.0 | +9.03% |
| 2024-04-18 | $0.8116 | $0.762 | $0.0496 | 621,029.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $1.39 | $0.7625 | $0.6275 | 12,570,277.0 | +68.42% |
| 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% |
6.50%
2.99%
자본화:
|
볼륨(24시간):