Stockscreener 앱 받기
4.95
1.64%
0.08
Fossil Group Inc 주식 (FOSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $5.02 | $4.67 | $0.35 | 867,787.0 | +1.64% |
| 2026-07-30 | $5.42 | $4.53 | $0.8948 | 2,171,849.0 | +10.68% |
| 2026-07-29 | $4.49 | $4.20 | $0.2897 | 586,184.0 | -0.90% |
| 2026-07-28 | $4.46 | $4.21 | $0.25 | 820,140.0 | +5.46% |
| 2026-07-27 | $4.21 | $4.03 | $0.18 | 847,988.0 | +3.95% |
| 2026-07-24 | $4.11 | $3.88 | $0.23 | 631,052.0 | +1.50% |
| 2026-07-23 | $4.11 | $3.95 | $0.16 | 1,161,929.0 | -4.09% |
| 2026-07-22 | $4.21 | $4.10 | $0.105 | 435,419.0 | +0.24% |
| 2026-07-21 | $4.20 | $4.05 | $0.145 | 445,661.0 | +2.47% |
| 2026-07-20 | $4.18 | $4.05 | $0.13 | 311,143.0 | -2.17% |
| 2026-07-17 | $4.19 | $4.04 | $0.15 | 405,659.0 | -1.66% |
| 2026-07-16 | $4.23 | $4.00 | $0.2317 | 813,255.0 | +5.25% |
| 2026-07-15 | $4.06 | $3.85 | $0.205 | 931,734.0 | -0.74% |
| 2026-07-14 | $4.21 | $4.03 | $0.18 | 540,148.0 | -2.18% |
| 2026-07-13 | $4.22 | $4.08 | $0.14 | 495,842.0 | -0.24% |
| 2026-07-10 | $4.17 | $4.05 | $0.12 | 2,332,982.0 | +1.23% |
| 2026-07-09 | $4.13 | $4.05 | $0.08 | 507,735.0 | -0.49% |
| 2026-07-08 | $4.17 | $4.01 | $0.165 | 538,039.0 | -0.49% |
| 2026-07-07 | $4.17 | $4.05 | $0.12 | 667,460.0 | -0.72% |
| 2026-07-06 | $4.25 | $4.10 | $0.15 | 544,615.0 | -1.89% |
| 2026-07-02 | $4.30 | $4.11 | $0.195 | 707,880.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $5.42 | $3.85 | $1.57 | 18,241,882.0 | +19.57% |
| 2026-06 | $4.68 | $3.94 | $0.7356 | 20,632,786.0 | -5.48% |
| 2026-05 | $4.65 | $3.71 | $0.945 | 18,492,697.0 | -1.13% |
| 2026-04 | $5.75 | $4.28 | $1.46 | 14,543,285.0 | +2.78% |
| 2026-03 | $4.99 | $3.77 | $1.22 | 19,549,412.0 | -7.91% |
| 2026-02 | $5.00 | $3.24 | $1.76 | 11,983,215.0 | +34.87% |
| 2026-01 | $4.49 | $3.38 | $1.11 | 11,214,362.0 | -7.71% |
Fossil Group Inc 주식 (FOSL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.13 | $2.90 | $1.23 | 13,656,653.0 | +28.90% |
| 2025-11 | $3.20 | $1.70 | $1.50 | 21,663,340.0 | +44.71% |
| 2025-10 | $4.40 | $2.01 | $2.39 | 31,741,021.0 | -19.07% |
| 2025-09 | $3.44 | $2.56 | $0.88 | 10,364,416.0 | -16.01% |
| 2025-08 | $3.58 | $1.54 | $2.04 | 23,534,107.0 | +81.07% |
| 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% |
2.42%
3.52%
자본화:
|
볼륨(24시간):