Stockscreener 앱 받기
4.2186
3.85%
-0.1614
Fossil Group Inc 주식 (FOSL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-01 | $4.45 | $4.20 | $0.2501 | 213,679.0 | -3.31% |
| 2026-05-29 | $4.58 | $4.38 | $0.205 | 478,051.0 | -2.67% |
| 2026-05-28 | $4.54 | $4.14 | $0.395 | 777,468.0 | +7.14% |
| 2026-05-27 | $4.36 | $4.06 | $0.30 | 905,967.0 | +3.45% |
| 2026-05-26 | $4.25 | $3.94 | $0.31 | 646,251.0 | -2.40% |
| 2026-05-22 | $4.33 | $4.09 | $0.2351 | 677,698.0 | +1.96% |
| 2026-05-21 | $4.12 | $3.79 | $0.335 | 922,518.0 | +3.29% |
| 2026-05-20 | $3.98 | $3.71 | $0.275 | 1,201,825.0 | +1.80% |
| 2026-05-19 | $4.04 | $3.82 | $0.22 | 680,525.0 | -4.43% |
| 2026-05-18 | $4.20 | $3.94 | $0.26 | 1,354,937.0 | +0.00% |
| 2026-05-15 | $4.37 | $3.87 | $0.50 | 1,439,668.0 | -6.67% |
| 2026-05-14 | $4.65 | $3.85 | $0.795 | 2,359,017.0 | +6.10% |
| 2026-05-13 | $4.14 | $3.73 | $0.41 | 1,474,416.0 | +3.80% |
| 2026-05-12 | $4.35 | $3.71 | $0.642 | 1,931,765.0 | -11.24% |
| 2026-05-11 | $4.50 | $4.28 | $0.215 | 572,742.0 | +0.45% |
| 2026-05-08 | $4.52 | $4.36 | $0.1601 | 388,938.0 | -1.34% |
| 2026-05-07 | $4.62 | $4.39 | $0.225 | 434,271.0 | +0.67% |
| 2026-05-06 | $4.49 | $4.31 | $0.18 | 656,179.0 | +3.48% |
| 2026-05-05 | $4.46 | $4.26 | $0.20 | 473,241.0 | -0.69% |
| 2026-05-04 | $4.54 | $4.29 | $0.255 | 561,507.0 | +0.46% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $4.65 | $3.71 | $0.945 | 18,706,376.0 | -4.40% |
| 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% |
0.96%
1.81%
자본화:
|
볼륨(24시간):