Hot Features
프리미엄
Fossil Group Inc (FOSL)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 3.06748466258 | 1.63 | 1.8 | 1.6221 | 218281 | 1.72426903 | CS |
| 4 | -0.1 | -5.61797752809 | 1.78 | 1.87 | 1.52 | 220349 | 1.71915457 | CS |
| 12 | 0.19 | 12.7516778523 | 1.49 | 2.5989 | 1.45 | 1030313 | 2.12509557 | CS |
| 26 | 0.53 | 46.0869565217 | 1.15 | 2.5989 | 0.97 | 626912 | 1.85172142 | CS |
| 52 | 0.62 | 58.4905660377 | 1.06 | 2.5989 | 0.75 | 653638 | 1.46781816 | CS |
| 156 | -12.49 | -88.1439661256 | 14.17 | 14.58 | 0.75 | 664436 | 3.63334927 | CS |
| 260 | -4.24 | -71.6216216216 | 5.92 | 28.5999 | 0.75 | 889633 | 6.62266861 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 1.68 | -0.07 | -4.00 | 1.75 | 1.77 | 1.68 | 189686 |
| 1739921700 | 1.75 | 0.02 | 1.45 | 1.74 | 1.8 | 1.73 | 263514 |
| 1739576100 | 1.725 | -0.01 | -0.29 | 1.75 | 1.76 | 1.66 | 157967 |
| 1739489700 | 1.73 | 0.11 | 6.79 | 1.6299999 | 1.76 | 1.6221 | 261958 |
| 1739403300 | 1.62 | -0.05 | -2.99 | 1.66 | 1.6661999 | 1.6 | 264537 |
| 1739316900 | 1.67 | -0.07 | -4.02 | 1.71 | 1.74 | 1.6605 | 270802 |
| 1739230500 | 1.74 | -0.01 | -0.57 | 1.77 | 1.8 | 1.73 | 279489 |
| 1738971300 | 1.75 | -0.04 | -2.23 | 1.7744 | 1.82 | 1.7347 | 162936 |
| 1738884900 | 1.79 | -0.05 | -2.72 | 1.82 | 1.87 | 1.745 | 219588 |
| 1738798500 | 1.84 | 0.04 | 2.22 | 1.78 | 1.84 | 1.76 | 302443 |
| 1738712100 | 1.8 | 0.21 | 13.21 | 1.6 | 1.8 | 1.59 | 379742 |
| 1738625700 | 1.59 | -0.08 | -4.79 | 1.5699 | 1.61 | 1.52 | 263869 |
| 1738366500 | 1.67 | -0.01 | -0.60 | 1.69 | 1.7 | 1.635 | 179460 |
| 1738280100 | 1.68 | 0.01 | 0.60 | 1.68 | 1.72 | 1.66 | 118860 |
| 1738193700 | 1.67 | -0.03 | -1.76 | 1.69 | 1.69 | 1.6299999 | 128054 |
| 1738107300 | 1.7 | 0.01 | 0.59 | 1.66 | 1.7 | 1.65 | 122433 |
| 1738020900 | 1.69 | -0.04 | -2.31 | 1.7 | 1.74 | 1.665 | 168399 |
| 1737761700 | 1.73 | 0.02 | 1.17 | 1.78 | 1.818 | 1.725 | 232536 |
| 1737675300 | 1.71 | 0 | 0.00 | 1.71 | 1.71 | 1.71 | 0 |
| 1737588900 | 1.71 | -0.05 | -2.84 | 1.76 | 1.765 | 1.7 | 206509 |
| 1737502500 | 1.76 | -0.01 | -0.56 | 1.78 | 1.845 | 1.725 | 322357 |
| 1737156900 | 1.77 | 0.03 | 1.72 | 1.77 | 1.825 | 1.73 | 338660 |
| 1737070500 | 1.74 | 0.05 | 2.96 | 1.74 | 1.74 | 1.68 | 269089 |
| 1736984100 | 1.69 | 0.04 | 2.42 | 1.71 | 1.75 | 1.67 | 290930 |
| 1736897700 | 1.65 | -0.02 | -1.20 | 1.7 | 1.75 | 1.6299999 | 396105 |
| 1736811300 | 1.67 | -0.22 | -11.64 | 1.9 | 1.9 | 1.61 | 911675 |
| 1736552100 | 1.89 | -0.12 | -5.74 | 1.96 | 1.97 | 1.865 | 426545 |
| 1736379300 | 2.005 | 0.12 | 6.08 | 1.905 | 2.029 | 1.77 | 770521 |
| 1736292900 | 1.89 | 0.01 | 0.53 | 1.905 | 1.95 | 1.84 | 384739 |
| 1736206500 | 1.88 | 0 | 0.00 | 1.89 | 1.94 | 1.815 | 355365 |
| 1735947300 | 1.88 | 0.12 | 6.82 | 1.78 | 1.97 | 1.78 | 1280179 |
| 1735860900 | 1.76 | 0.09 | 5.39 | 1.7 | 1.86 | 1.67 | 383539 |
| 1735688100 | 1.67 | -0.1 | -5.65 | 1.78 | 1.86 | 1.6399999 | 610233 |
| 1735601700 | 1.77 | -0.12 | -6.35 | 1.855 | 1.855 | 1.73 | 462999 |
| 1735342500 | 1.89 | 0.06 | 3.28 | 1.89 | 1.9162 | 1.785 | 289999 |
| 1735256100 | 1.83 | 0.02 | 1.10 | 1.82 | 1.9 | 1.8 | 247784 |
| 1735077840 | 1.81 | 0.1 | 5.85 | 1.71 | 1.855 | 1.6915 | 316173 |
| 1734996900 | 1.71 | -0.14 | -7.57 | 1.85 | 1.87 | 1.695 | 345436 |
| 1734737700 | 1.85 | 0.08 | 4.52 | 1.78 | 1.85 | 1.73 | 831074 |
| 1734651300 | 1.77 | -0.05 | -2.75 | 1.81 | 1.85 | 1.6399999 | 669885 |
| 1734564900 | 1.82 | -0.03 | -1.62 | 1.86 | 2.0099999 | 1.77 | 652306 |
| 1734478500 | 1.85 | -0.02 | -1.07 | 1.88 | 1.95 | 1.8108 | 378960 |
| 1734392100 | 1.87 | -0.12 | -6.03 | 2.0299999 | 2.04 | 1.83 | 584052 |
| 1734132900 | 1.99 | 0.11 | 5.85 | 1.915 | 2.06 | 1.85 | 659826 |
| 1734046500 | 1.88 | -0.05 | -2.59 | 1.97 | 2.05 | 1.83 | 646118 |
| 1733960100 | 1.93 | -0.1 | -4.93 | 2.07 | 2.12 | 1.93 | 575845 |
| 1733873700 | 2.0299999 | -0.08 | -3.79 | 2.1324 | 2.15 | 1.99 | 683789 |
| 1733787300 | 2.11 | 0.14 | 7.11 | 1.99 | 2.22 | 1.98 | 872025 |
| 1733528100 | 1.97 | 0.03 | 1.55 | 1.9725 | 2.005 | 1.91 | 602710 |
| 1733441700 | 1.94 | -0.04 | -2.02 | 1.97 | 2.02 | 1.91 | 1916443 |
| 1733355300 | 1.98 | -0.13 | -6.16 | 2.07 | 2.07 | 1.93 | 1356293 |
| 1733268900 | 2.11 | -0.24 | -10.21 | 2.18 | 2.27 | 2.02 | 1897733 |
| 1733182500 | 2.35 | 0.89 | 60.96 | 1.65 | 2.5989 | 1.6399999 | 29443055 |
| 1732917840 | 1.46 | -0.03 | -2.01 | 1.49 | 1.51 | 1.45 | 261339 |
| 1732750500 | 1.49 | 0.07 | 4.93 | 1.4 | 1.55 | 1.37 | 1069623 |
| 1732664100 | 1.42 | 0.13 | 10.08 | 1.25 | 1.42 | 1.23 | 764808 |
| 1732577700 | 1.29 | 0.12 | 10.26 | 1.18 | 1.33 | 1.1 | 648243 |
| 1732318500 | 1.17 | 0.02 | 1.74 | 1.1299999 | 1.17 | 1.1299999 | 204271 |
| 1732232100 | 1.15 | -0.05 | -4.17 | 1.1843 | 1.1843 | 1.02 | 441824 |
| 1732145700 | 1.2 | 0.01 | 0.84 | 1.2376 | 1.2376 | 1.15 | 238763 |
