XNAS
Datos históricos de Fossil Group, Inc.
Fossil Group, Inc. · FOSL
$7.20
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:34:08 UTC
- Variación en el periodo
- +213.6%
- Máximo
- US$7.33
- 5 de octubre de 2026
- Mínimo
- US$1.70
- 14 de noviembre de 2025
- Volumen medio diario
- 0.89 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.95 | 7.29 | 6.89 | 7.15 | +2.14% | 630,051.907 |
| 8 oct 2026 | 7.01 | 7.14 | 6.91 | 7.00 | −1.13% | 588,811.078 |
| 7 oct 2026 | 7.06 | 7.15 | 6.88 | 7.08 | +0.28% | 610,087.205 |
| 6 oct 2026 | 7.17 | 7.30 | 7.04 | 7.06 | −2.22% | 691,513.361 |
| 5 oct 2026 | 6.85 | 7.33 | 6.85 | 7.22 | +6.18% | 1.61 M |
| 2 oct 2026 | 6.95 | 7.06 | 6.45 | 6.80 | 0.00% | 1.11 M |
| 1 oct 2026 | 6.55 | 7.00 | 6.30 | 6.80 | +3.50% | 1.45 M |
| 30 sep 2026 | 6.21 | 6.72 | 6.18 | 6.57 | +6.66% | 1.41 M |
| 29 sep 2026 | 6.05 | 6.20 | 5.94 | 6.16 | +2.33% | 477,492.145 |
| 28 sep 2026 | 6.05 | 6.20 | 5.96 | 6.02 | −2.90% | 426,203.908 |
| 25 sep 2026 | 6.07 | 6.25 | 5.89 | 6.20 | +5.98% | 641,033.41 |
| 24 sep 2026 | 6.15 | 6.28 | 5.72 | 5.85 | −5.19% | 850,143.95 |
| 23 sep 2026 | 6.36 | 6.38 | 6.15 | 6.17 | −3.74% | 487,525.285 |
| 22 sep 2026 | 5.92 | 6.50 | 5.92 | 6.41 | +9.39% | 1.19 M |
| 21 sep 2026 | 5.50 | 5.87 | 5.50 | 5.86 | +7.13% | 717,277.809 |
| 18 sep 2026 | 5.63 | 5.63 | 5.39 | 5.47 | −2.84% | 1.37 M |
| 17 sep 2026 | 5.46 | 5.81 | 5.46 | 5.63 | +5.83% | 876,980.896 |
| 16 sep 2026 | 5.10 | 5.35 | 5.05 | 5.32 | +5.56% | 613,482.72 |
| 15 sep 2026 | 4.94 | 5.06 | 4.85 | 5.04 | +1.41% | 343,561.972 |
| 14 sep 2026 | 4.64 | 5.01 | 4.57 | 4.97 | +5.07% | 471,962.931 |
| 11 sep 2026 | 4.56 | 4.89 | 4.54 | 4.73 | +5.35% | 725,464.305 |
| 10 sep 2026 | 4.96 | 4.99 | 4.33 | 4.49 | −7.61% | 1.94 M |
| 9 sep 2026 | 5.05 | 5.10 | 4.85 | 4.86 | −4.89% | 592,158.027 |
| 8 sep 2026 | 5.15 | 5.17 | 5.01 | 5.11 | −0.78% | 480,281.628 |
| 4 sep 2026 | 5.06 | 5.30 | 5.06 | 5.15 | +0.39% | 387,672.005 |
| 3 sep 2026 | 5.14 | 5.18 | 5.02 | 5.13 | +1.79% | 487,585.049 |
| 2 sep 2026 | 4.91 | 5.16 | 4.89 | 5.04 | +3.28% | 474,058.25 |
| 1 sep 2026 | 4.86 | 5.01 | 4.79 | 4.88 | −1.81% | 953,231.129 |
| 31 ago 2026 | 5.26 | 5.32 | 4.96 | 4.97 | −7.10% | 1.09 M |
| 28 ago 2026 | 5.40 | 5.41 | 5.21 | 5.35 | −0.56% | 417,904.771 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.