Fossil Group Inc. Common Stockのデータ

Fossil Group Inc. Common Stockの基本情報

名前 Fossil Group Inc. Common Stock
ティッカー FOSL
国 United States
上場年 1993.0
セクター Consumer Non-Durables

Fossil Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.26 16.18 16.6 16.72 500200.0 16.72
2021-02-12 17.26 15.84 17.26 16.08 364500.0 16.08
2021-02-11 18.02 16.63 17.89 17.13 576700.0 17.13
2021-02-10 18.12 16.18 16.66 17.93 1221400.0 17.93
2021-02-09 16.62 15.64 16.39 16.25 615800.0 16.25
2021-02-08 17.49 16.0 17.28 16.43 903800.0 16.43
2021-02-05 17.46 15.51 15.62 17.26 1265300.0 17.26
2021-02-04 16.35 15.36 15.68 15.85 911600.0 15.85
2021-02-03 15.52 13.66 13.81 15.29 1331500.0 15.29
2021-02-02 15.48 13.36 15.23 13.54 1605200.0 13.54
2021-02-01 16.02 12.45 14.46 15.21 2322200.0 15.21
2021-01-29 17.98 14.5 16.02 14.5 2365700.0 14.5
2021-01-28 19.52 13.55 17.19 14.66 5306100.0 14.66
2021-01-27 28.6 12.51 12.74 23.66 20207700.0 23.66
2021-01-26 12.66 11.58 11.74 12.65 1451600.0 12.65
2021-01-25 12.27 9.55 9.89 11.74 2750800.0 11.74
2021-01-22 9.93 9.14 9.32 9.87 1176900.0 9.87
2021-01-21 9.65 9.22 9.28 9.52 1097500.0 9.52
2021-01-20 9.36 8.84 9.18 9.18 1102900.0 9.18
2021-01-19 9.88 9.07 9.85 9.11 994600.0 9.11
2021-01-15 10.23 9.64 10.18 9.83 776400.0 9.83
2021-01-14 10.64 10.05 10.05 10.3 595500.0 10.3
2021-01-13 10.58 9.94 10.46 9.96 626300.0 9.96
2021-01-12 10.63 9.83 9.84 10.59 983500.0 10.59
2021-01-11 9.95 9.51 9.55 9.81 616300.0 9.81
2021-01-08 10.01 9.46 9.82 9.81 832000.0 9.81
2021-01-07 10.09 9.52 9.53 9.77 818300.0 9.77
2021-01-06 9.99 8.91 9.05 9.74 1353300.0 9.74
2021-01-05 9.3 8.45 8.49 9.08 851100.0 9.08
2021-01-04 8.76 8.43 8.58 8.54 847600.0 8.54
2020-12-31 9.02 8.62 8.71 8.67 820400.0 8.67
2020-12-30 9.08 8.55 8.88 8.71 1244300.0 8.71
2020-12-29 9.23 8.38 9.11 8.81 1278000.0 8.81
2020-12-28 9.46 9.11 9.46 9.16 812400.0 9.16
2020-12-24 9.55 9.15 9.55 9.19 477500.0 9.19
2020-12-23 9.65 9.19 9.3 9.56 1056000.0 9.56
2020-12-22 9.57 9.07 9.5 9.18 537400.0 9.18
2020-12-21 9.45 8.81 8.89 9.32 1188300.0 9.32
2020-12-18 9.74 8.97 9.66 9.08 3497200.0 9.08
2020-12-17 9.87 9.25 9.78 9.69 1191900.0 9.69
2020-12-16 10.09 9.56 9.63 9.78 1475000.0 9.78
2020-12-15 9.97 9.37 9.76 9.7 2355600.0 9.7
2020-12-14 13.61 9.64 13.49 9.65 6381100.0 9.65
2020-12-11 13.41 12.82 13.24 13.29 1446900.0 13.29
2020-12-10 13.37 12.71 12.82 13.28 1436100.0 13.28
2020-12-09 13.43 12.66 12.99 13.08 1239000.0 13.08
2020-12-08 13.04 12.0 12.13 12.95 1329900.0 12.95
2020-12-07 12.68 11.76 11.96 12.4 1412200.0 12.4
2020-12-04 11.73 11.05 11.15 11.72 941800.0 11.72
2020-12-03 11.46 10.89 11.05 11.21 837000.0 11.21
2020-12-02 11.09 10.6 10.79 10.91 835100.0 10.91
2020-12-01 11.28 10.52 10.65 10.83 982400.0 10.83
2020-11-30 11.25 10.48 11.21 10.6 905900.0 10.6
2020-11-27 11.77 11.01 11.76 11.15 585900.0 11.15
2020-11-25 11.87 11.15 11.32 11.59 759300.0 11.59
2020-11-24 12.18 11.42 11.81 11.53 1460500.0 11.53
2020-11-23 12.0 10.93 11.19 11.58 2004300.0 11.58
2020-11-20 12.2 10.84 11.95 11.09 2389600.0 11.09
2020-11-19 12.04 10.38 10.65 11.92 2933900.0 11.92
2020-11-18 11.06 10.32 10.65 10.68 2520100.0 10.68
2020-11-17 10.82 8.47 8.77 10.71 7547500.0 10.71
2020-11-16 9.55 7.76 8.11 8.99 7229900.0 8.99
2020-11-13 7.89 7.02 7.56 7.77 3017800.0 7.77
2020-11-12 8.24 7.12 7.17 7.43 14760900.0 7.43
2020-11-11 6.44 5.91 6.39 5.97 3742600.0 5.97
2020-11-10 6.59 6.09 6.5 6.29 1249600.0 6.29
2020-11-09 6.96 6.44 6.58 6.44 1207900.0 6.44
2020-11-06 6.27 5.89 6.24 5.93 752400.0 5.93
2020-11-05 6.4 6.0 6.07 6.32 876900.0 6.32
2020-11-04 6.17 5.81 6.13 5.9 836400.0 5.9
2020-11-03 6.32 5.78 5.87 6.29 822000.0 6.29
2020-11-02 5.84 5.63 5.78 5.73 633800.0 5.73
2020-10-30 6.16 5.65 6.1 5.71 870800.0 5.71
2020-10-29 6.15 5.71 5.75 6.11 856500.0 6.11
2020-10-28 6.33 5.65 6.11 5.74 1289600.0 5.74
2020-10-27 6.49 6.17 6.27 6.4 855000.0 6.4
2020-10-26 6.62 5.91 5.94 6.24 1808900.0 6.24
2020-10-23 6.4 5.87 6.28 6.08 1198100.0 6.08
2020-10-22 6.32 5.69 5.77 6.3 1166200.0 6.3
2020-10-21 5.8 5.54 5.68 5.77 611000.0 5.77
2020-10-20 5.9 5.6 5.68 5.71 754800.0 5.71
2020-10-19 5.88 5.59 5.7 5.62 1146400.0 5.62
2020-10-16 5.97 5.52 5.79 5.68 1072500.0 5.68
2020-10-15 5.84 5.48 5.77 5.72 1383800.0 5.72
2020-10-14 6.42 5.88 6.09 5.88 1132300.0 5.88
2020-10-13 6.58 5.84 6.54 6.03 1893900.0 6.03
2020-10-12 6.88 6.44 6.76 6.46 1073200.0 6.46
2020-10-09 6.92 6.36 6.44 6.73 2010900.0 6.73
2020-10-08 7.22 6.33 7.12 6.4 2415000.0 6.4
2020-10-07 7.02 6.33 6.45 7.0 2190000.0 7.0
2020-10-06 6.85 6.28 6.5 6.31 1832500.0 6.31
2020-10-05 6.62 5.87 5.87 6.54 3322800.0 6.54
2020-10-02 5.95 5.51 5.55 5.91 629200.0 5.91
2020-10-01 5.91 5.7 5.9 5.77 907000.0 5.77
2020-09-30 6.01 5.69 5.84 5.74 1200100.0 5.74
2020-09-29 6.23 5.62 6.2 5.78 1714200.0 5.78
2020-09-28 6.42 6.14 6.22 6.21 1040600.0 6.21
2020-09-25 6.51 6.0 6.49 6.07 1506900.0 6.07
2020-09-24 7.11 6.55 7.11 6.56 1079700.0 6.56
2020-09-23 7.6 7.03 7.56 7.03 845300.0 7.03
2020-09-22 7.69 7.33 7.5 7.39 622600.0 7.39
2020-09-21 7.91 7.4 7.8 7.47 1284400.0 7.47
2020-09-18 8.23 7.86 8.22 8.11 1378200.0 8.11
2020-09-17 8.59 7.95 8.34 8.14 2105000.0 8.14
2020-09-16 8.81 7.57 7.57 8.46 5255500.0 8.46
2020-09-15 7.7 7.34 7.35 7.5 1018000.0 7.5
2020-09-14 7.57 7.1 7.22 7.31 1190200.0 7.31
2020-09-11 7.25 6.94 7.01 7.22 660800.0 7.22
2020-09-10 7.32 6.97 7.05 6.99 774100.0 6.99
2020-09-09 7.14 6.42 6.79 7.07 1054800.0 7.07
2020-09-08 6.87 6.34 6.43 6.72 1064000.0 6.72
2020-09-04 7.04 6.17 7.0 6.63 1545700.0 6.63
2020-09-03 7.14 6.71 6.79 6.95 1569400.0 6.95
2020-09-02 6.83 6.44 6.58 6.8 1054000.0 6.8
2020-09-01 6.62 6.21 6.38 6.55 1170000.0 6.55
2020-08-31 6.45 5.94 6.11 6.44 1608000.0 6.44
2020-08-28 6.27 5.58 5.64 6.11 1496400.0 6.11
2020-08-27 5.87 5.52 5.58 5.58 670200.0 5.58
2020-08-26 5.94 5.54 5.88 5.57 1132700.0 5.57
2020-08-25 5.95 5.68 5.95 5.88 877500.0 5.88
2020-08-24 5.9 5.36 5.44 5.84 1182000.0 5.84
2020-08-21 5.64 5.3 5.6 5.37 1076500.0 5.37
2020-08-20 5.69 5.15 5.21 5.62 1126500.0 5.62
2020-08-19 5.66 5.2 5.59 5.35 1434000.0 5.35
2020-08-18 5.76 5.33 5.76 5.56 1328700.0 5.56
2020-08-17 5.77 5.37 5.49 5.72 1936400.0 5.72
2020-08-14 5.93 5.08 5.08 5.62 3387400.0 5.62
2020-08-13 5.49 4.77 5.0 5.3 4954600.0 5.3
2020-08-12 4.81 4.46 4.8 4.64 2218000.0 4.64
2020-08-11 4.9 4.5 4.52 4.81 1948300.0 4.81
2020-08-10 4.59 4.02 4.08 4.41 1513200.0 4.41
2020-08-07 4.14 3.9 4.01 4.02 1429400.0 4.02
2020-08-06 4.15 3.91 3.93 4.14 1944700.0 4.14
2020-08-05 4.13 3.52 3.55 4.1 3090400.0 4.1
2020-08-04 3.49 3.32 3.37 3.46 789300.0 3.46
2020-08-03 3.5 3.2 3.35 3.35 1370200.0 3.35
2020-07-31 3.54 3.21 3.51 3.31 1549000.0 3.31
2020-07-30 3.63 3.43 3.59 3.43 1492100.0 3.43
2020-07-29 3.74 3.53 3.66 3.62 1639000.0 3.62
2020-07-28 3.81 3.53 3.72 3.62 1153800.0 3.62
2020-07-27 3.88 3.7 3.86 3.7 1114200.0 3.7
2020-07-24 4.01 3.85 3.99 3.87 571500.0 3.87
2020-07-23 4.15 3.93 4.0 3.97 863600.0 3.97
2020-07-22 4.1 3.95 4.06 3.99 602800.0 3.99
2020-07-21 4.18 3.95 3.96 4.1 943100.0 4.1
2020-07-20 4.13 3.86 4.1 3.9 973100.0 3.9
2020-07-17 4.39 4.06 4.31 4.13 938200.0 4.13
2020-07-16 4.49 4.24 4.45 4.28 1007400.0 4.28
2020-07-15 4.62 4.03 4.03 4.52 1837400.0 4.52
2020-07-14 4.0 3.8 3.91 3.94 865500.0 3.94
2020-07-13 4.13 3.82 4.07 3.87 1534400.0 3.87
2020-07-10 4.2 3.72 3.82 4.0 1682500.0 4.0
2020-07-09 4.12 3.79 4.12 3.83 1033000.0 3.83
2020-07-08 4.15 3.58 4.15 4.13 2555600.0 4.13
2020-07-07 4.31 4.09 4.26 4.15 770800.0 4.15
2020-07-06 4.6 4.13 4.49 4.31 1189600.0 4.31
2020-07-02 4.64 4.39 4.39 4.43 877300.0 4.43
2020-07-01 4.81 4.18 4.67 4.34 1187200.0 4.34
2020-06-30 4.68 4.31 4.43 4.65 996500.0 4.65
2020-06-29 4.52 4.13 4.19 4.47 1099100.0 4.47
2020-06-26 4.42 3.99 4.37 4.17 2289400.0 4.17
2020-06-25 4.53 4.27 4.41 4.38 1134400.0 4.38
2020-06-24 4.88 4.39 4.88 4.45 1634000.0 4.45
2020-06-23 4.99 4.66 4.93 4.9 1604400.0 4.9
2020-06-22 5.2 4.62 5.05 4.81 1933800.0 4.81
2020-06-19 5.17 4.81 5.0 5.14 3172300.0 5.14
2020-06-18 4.96 4.56 4.73 4.8 1836700.0 4.8
2020-06-17 5.11 4.78 5.05 4.84 1590600.0 4.84
2020-06-16 5.56 4.98 5.1 5.09 2948300.0 5.09
2020-06-15 4.9 4.38 4.52 4.77 2061900.0 4.77
2020-06-12 5.18 4.5 4.7 4.75 2623400.0 4.75
2020-06-11 4.82 4.36 4.53 4.38 2699400.0 4.38
2020-06-10 5.6 4.92 5.38 5.06 5438400.0 5.06
2020-06-09 7.5 5.01 7.29 5.03 9700300.0 5.03
2020-06-08 8.16 5.4 5.44 8.1 10116000.0 8.1
2020-06-05 5.33 4.52 4.55 5.25 3063800.0 5.25
2020-06-04 4.59 3.63 3.63 4.36 3478500.0 4.36
2020-06-03 3.91 3.38 3.4 3.81 2316600.0 3.81
2020-06-02 3.53 3.15 3.15 3.43 2448400.0 3.43
2020-06-01 3.16 2.97 3.08 3.12 1526800.0 3.12
2020-05-29 3.15 3.02 3.15 3.05 1874200.0 3.05
2020-05-28 3.26 3.08 3.24 3.2 1148000.0 3.2
2020-05-27 3.29 2.98 3.17 3.28 1722600.0 3.28
2020-05-26 3.29 2.97 3.29 3.1 2133300.0 3.1
2020-05-22 3.25 2.91 2.95 3.23 1302600.0 3.23
2020-05-21 2.98 2.77 2.79 2.91 1543400.0 2.91
2020-05-20 3.03 2.69 3.02 2.7 2142200.0 2.7
2020-05-19 3.23 2.94 3.23 2.99 874500.0 2.99
2020-05-18 3.31 3.0 3.02 3.24 1515900.0 3.24
2020-05-15 2.94 2.73 2.94 2.88 1460800.0 2.88
2020-05-14 3.1 2.87 2.98 2.92 1322700.0 2.92
2020-05-13 3.12 2.85 3.11 3.06 1714500.0 3.06
2020-05-12 3.67 3.04 3.62 3.09 1817800.0 3.09
2020-05-11 3.67 3.39 3.51 3.65 848600.0 3.65
2020-05-08 3.59 3.4 3.53 3.56 481000.0 3.56
2020-05-07 3.59 3.3 3.36 3.42 609100.0 3.42
2020-05-06 3.43 3.18 3.36 3.31 734800.0 3.31
2020-05-05 3.73 3.33 3.54 3.34 669400.0 3.34
2020-05-04 3.91 3.4 3.7 3.46 785000.0 3.46
2020-05-01 3.97 3.65 3.88 3.78 939800.0 3.78
2020-04-30 4.11 3.81 3.99 3.96 1468400.0 3.96
2020-04-29 4.02 3.7 3.83 3.99 1257400.0 3.99
2020-04-28 3.76 3.46 3.7 3.69 924800.0 3.69
2020-04-27 3.56 3.29 3.37 3.54 618000.0 3.54
2020-04-24 3.39 3.17 3.23 3.33 624000.0 3.33
2020-04-23 3.3 3.1 3.19 3.18 1651800.0 3.18
2020-04-22 3.25 3.03 3.22 3.15 908500.0 3.15
2020-04-21 3.35 3.12 3.34 3.14 1027800.0 3.14
2020-04-20 3.6 3.33 3.44 3.42 753800.0 3.42
2020-04-17 3.8 3.46 3.73 3.5 846800.0 3.5
2020-04-16 4.06 3.53 3.96 3.56 658200.0 3.56
2020-04-15 3.98 3.56 3.69 3.94 808000.0 3.94
2020-04-14 4.06 3.62 4.0 3.76 1080000.0 3.76
2020-04-13 4.17 3.91 4.1 3.93 615800.0 3.93
2020-04-09 4.15 3.61 3.61 4.11 1549700.0 4.11
2020-04-08 3.54 3.33 3.39 3.5 1279500.0 3.5
2020-04-07 3.71 3.3 3.57 3.34 1485400.0 3.34
2020-04-06 3.57 3.24 3.35 3.39 1265200.0 3.39
2020-04-03 3.29 2.89 3.07 3.29 1341500.0 3.29
2020-04-02 3.45 2.98 3.13 3.08 760900.0 3.08
2020-04-01 3.22 2.86 3.2 3.11 1189800.0 3.11
2020-03-31 3.41 3.21 3.32 3.29 1329200.0 3.29
2020-03-30 3.48 3.09 3.44 3.29 956000.0 3.29
2020-03-27 3.87 3.36 3.74 3.39 924000.0 3.39
2020-03-26 4.17 3.69 3.98 3.83 1099400.0 3.83
2020-03-25 4.14 3.63 3.81 3.95 1267600.0 3.95
2020-03-24 4.1 3.24 3.84 3.74 1686800.0 3.74
2020-03-23 4.4 3.63 4.3 3.66 1497100.0 3.66
2020-03-20 4.37 3.65 3.79 4.18 7990100.0 4.18
2020-03-19 3.96 3.02 3.12 3.75 3193100.0 3.75
2020-03-18 3.29 2.84 2.89 3.15 1714000.0 3.15
2020-03-17 3.67 2.9 3.62 3.15 2767100.0 3.15
2020-03-16 4.45 3.53 4.11 3.55 2210400.0 3.55
2020-03-13 4.67 3.84 4.1 4.45 4046100.0 4.45
2020-03-12 4.18 3.54 3.7 3.84 3019300.0 3.84
2020-03-11 4.13 3.74 4.03 3.92 1874100.0 3.92
2020-03-10 5.04 3.97 4.96 4.05 2023600.0 4.05
2020-03-09 5.1 4.63 4.74 4.85 1912100.0 4.85
2020-03-06 5.0 4.41 4.55 4.92 1843600.0 4.92
2020-03-05 4.68 4.32 4.58 4.58 1275100.0 4.58
2020-03-04 4.74 4.41 4.58 4.71 1265800.0 4.71
2020-03-03 4.75 4.27 4.35 4.51 2171600.0 4.51
2020-03-02 4.59 4.19 4.56 4.27 1878100.0 4.27
2020-02-28 4.68 3.99 4.1 4.59 3032000.0 4.59
2020-02-27 4.44 3.86 4.19 4.28 2059000.0 4.28
2020-02-26 5.0 4.07 4.62 4.17 4968100.0 4.17
2020-02-25 5.54 5.12 5.54 5.31 4036900.0 5.31
2020-02-24 5.84 5.14 5.79 5.46 2734800.0 5.46
2020-02-21 6.32 5.95 6.28 6.01 1242200.0 6.01
2020-02-20 6.3 5.92 5.92 6.3 941100.0 6.3
2020-02-19 6.15 5.78 6.12 5.95 1512600.0 5.95
2020-02-18 6.45 5.96 6.27 6.12 1784000.0 6.12