Fox Factory Holding Corp. (FOXF)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 47.10 | 47.15 | 46.37 | 46.97 | 46.97 | 342,227 |
| 16 may 2024 | 47.74 | 48.13 | 47.01 | 47.14 | 47.14 | 304,000 |
| 15 may 2024 | 48.41 | 48.41 | 46.21 | 47.91 | 47.91 | 536,800 |
| 14 may 2024 | 48.76 | 49.28 | 47.44 | 47.64 | 47.64 | 395,300 |
| 13 may 2024 | 47.83 | 49.70 | 47.41 | 47.78 | 47.78 | 617,800 |
| 10 may 2024 | 47.52 | 48.16 | 46.29 | 47.50 | 47.50 | 895,300 |
| 09 may 2024 | 45.63 | 47.80 | 45.63 | 47.46 | 47.46 | 1,037,100 |
| 08 may 2024 | 42.66 | 45.77 | 42.66 | 45.67 | 45.67 | 1,018,700 |
| 07 may 2024 | 44.39 | 45.13 | 43.62 | 43.70 | 43.70 | 541,700 |
| 06 may 2024 | 43.88 | 44.54 | 42.76 | 44.31 | 44.31 | 740,100 |
| 03 may 2024 | 41.63 | 44.90 | 41.13 | 43.52 | 43.52 | 1,149,500 |
| 02 may 2024 | 39.24 | 39.42 | 38.39 | 39.42 | 39.42 | 1,146,600 |
| 01 may 2024 | 38.86 | 39.99 | 38.59 | 38.89 | 38.89 | 717,900 |
| 30 abr 2024 | 39.43 | 39.55 | 37.98 | 38.92 | 38.92 | 909,500 |
| 29 abr 2024 | 40.89 | 41.40 | 40.05 | 40.22 | 40.22 | 586,400 |
| 26 abr 2024 | 39.57 | 40.53 | 39.37 | 40.45 | 40.45 | 412,000 |
| 25 abr 2024 | 39.53 | 39.92 | 38.80 | 39.37 | 39.37 | 593,400 |
| 24 abr 2024 | 40.36 | 40.53 | 39.17 | 39.88 | 39.88 | 766,400 |
| 23 abr 2024 | 40.66 | 41.19 | 40.55 | 40.64 | 40.64 | 464,700 |
| 22 abr 2024 | 40.53 | 40.96 | 40.15 | 40.66 | 40.66 | 595,900 |
| 19 abr 2024 | 40.48 | 41.04 | 40.25 | 40.49 | 40.49 | 538,200 |
| 18 abr 2024 | 41.51 | 42.04 | 40.69 | 40.74 | 40.74 | 489,000 |
| 17 abr 2024 | 42.27 | 42.27 | 41.02 | 41.19 | 41.19 | 519,100 |
| 16 abr 2024 | 41.66 | 41.97 | 41.27 | 41.83 | 41.83 | 520,500 |
| 15 abr 2024 | 42.63 | 43.33 | 41.14 | 42.18 | 42.18 | 799,200 |
| 12 abr 2024 | 42.24 | 42.70 | 41.14 | 42.30 | 42.30 | 609,400 |
| 11 abr 2024 | 42.95 | 43.30 | 41.80 | 42.70 | 42.70 | 561,000 |
| 10 abr 2024 | 45.65 | 45.65 | 42.69 | 42.93 | 42.93 | 619,400 |
| 09 abr 2024 | 45.75 | 47.17 | 45.58 | 46.99 | 46.99 | 595,500 |
| 08 abr 2024 | 46.02 | 46.89 | 45.60 | 45.81 | 45.81 | 778,100 |
| 05 abr 2024 | 46.27 | 46.77 | 45.38 | 45.66 | 45.66 | 551,900 |
| 04 abr 2024 | 49.95 | 49.97 | 46.60 | 46.68 | 46.68 | 525,800 |
| 03 abr 2024 | 49.66 | 50.56 | 48.74 | 49.10 | 49.10 | 570,200 |
| 02 abr 2024 | 51.50 | 51.68 | 49.97 | 50.07 | 50.07 | 7,344,400 |
| 01 abr 2024 | 52.22 | 52.84 | 51.85 | 52.18 | 52.18 | 806,600 |
| 28 mar 2024 | 51.08 | 53.46 | 50.51 | 52.07 | 52.07 | 1,402,000 |
| 27 mar 2024 | 48.66 | 50.46 | 48.39 | 50.19 | 50.19 | 518,300 |
| 26 mar 2024 | 50.01 | 50.01 | 47.94 | 48.38 | 48.38 | 519,500 |
| 25 mar 2024 | 49.30 | 49.76 | 48.38 | 49.46 | 49.46 | 476,300 |
| 22 mar 2024 | 49.65 | 49.65 | 48.39 | 48.92 | 48.92 | 457,500 |
| 21 mar 2024 | 48.50 | 49.94 | 48.29 | 49.47 | 49.47 | 444,500 |
| 20 mar 2024 | 47.84 | 48.67 | 46.77 | 48.46 | 48.46 | 582,500 |
| 19 mar 2024 | 47.47 | 48.41 | 47.15 | 47.82 | 47.82 | 457,600 |
| 18 mar 2024 | 47.10 | 48.81 | 46.28 | 47.60 | 47.60 | 504,100 |
| 15 mar 2024 | 47.29 | 48.88 | 46.78 | 46.81 | 46.81 | 757,500 |
| 14 mar 2024 | 50.49 | 50.56 | 47.09 | 47.29 | 47.29 | 723,900 |
| 13 mar 2024 | 50.22 | 51.21 | 49.90 | 50.75 | 50.75 | 661,700 |
| 12 mar 2024 | 51.62 | 52.08 | 50.53 | 50.67 | 50.67 | 402,600 |
| 11 mar 2024 | 51.43 | 52.40 | 51.40 | 51.73 | 51.73 | 455,900 |
| 08 mar 2024 | 51.85 | 52.77 | 51.31 | 51.43 | 51.43 | 378,300 |
| 07 mar 2024 | 50.80 | 51.69 | 50.72 | 51.06 | 51.06 | 413,900 |
| 06 mar 2024 | 50.83 | 51.26 | 50.04 | 50.75 | 50.75 | 331,900 |
| 05 mar 2024 | 51.00 | 51.58 | 50.12 | 50.44 | 50.44 | 659,500 |
| 04 mar 2024 | 52.87 | 52.87 | 49.97 | 51.08 | 51.08 | 862,800 |
| 01 mar 2024 | 50.61 | 52.95 | 49.87 | 52.87 | 52.87 | 813,000 |
| 29 feb 2024 | 51.09 | 51.60 | 49.85 | 50.59 | 50.59 | 758,900 |
| 28 feb 2024 | 50.00 | 50.40 | 49.58 | 50.29 | 50.29 | 638,000 |
| 27 feb 2024 | 49.57 | 50.78 | 48.21 | 50.62 | 50.62 | 836,500 |
| 26 feb 2024 | 48.50 | 50.22 | 46.60 | 48.79 | 48.79 | 1,316,800 |
| 23 feb 2024 | 46.71 | 49.12 | 44.10 | 47.55 | 47.55 | 3,001,900 |
| 22 feb 2024 | 64.68 | 65.49 | 63.77 | 64.98 | 64.98 | 523,800 |
| 21 feb 2024 | 65.54 | 65.63 | 64.41 | 65.15 | 65.15 | 326,700 |
| 20 feb 2024 | 65.98 | 66.07 | 64.00 | 65.54 | 65.54 | 455,100 |
| 16 feb 2024 | 67.92 | 68.85 | 67.13 | 67.15 | 67.15 | 326,200 |
| 15 feb 2024 | 67.32 | 68.60 | 66.77 | 68.30 | 68.30 | 327,000 |
| 14 feb 2024 | 65.56 | 66.75 | 64.89 | 66.30 | 66.30 | 288,000 |
| 13 feb 2024 | 66.57 | 67.81 | 63.72 | 64.20 | 64.20 | 408,500 |
| 12 feb 2024 | 65.49 | 69.46 | 65.49 | 69.41 | 69.41 | 397,800 |
| 09 feb 2024 | 64.66 | 65.74 | 64.02 | 65.64 | 65.64 | 546,400 |
| 08 feb 2024 | 63.58 | 64.82 | 63.58 | 64.30 | 64.30 | 296,800 |
| 07 feb 2024 | 63.70 | 64.77 | 62.91 | 63.79 | 63.79 | 326,600 |
| 06 feb 2024 | 61.47 | 63.84 | 61.47 | 63.33 | 63.33 | 378,700 |
| 05 feb 2024 | 62.29 | 62.30 | 60.83 | 61.56 | 61.56 | 311,500 |
| 02 feb 2024 | 62.77 | 63.75 | 62.06 | 63.36 | 63.36 | 211,300 |
| 01 feb 2024 | 63.58 | 64.25 | 62.30 | 63.69 | 63.69 | 274,800 |
| 31 ene 2024 | 64.56 | 66.00 | 62.79 | 63.04 | 63.04 | 306,400 |
| 30 ene 2024 | 65.73 | 66.06 | 64.12 | 64.46 | 64.46 | 345,700 |
| 29 ene 2024 | 64.06 | 66.24 | 63.44 | 66.19 | 66.19 | 258,500 |
| 26 ene 2024 | 65.09 | 65.72 | 63.93 | 64.00 | 64.00 | 227,500 |
| 25 ene 2024 | 63.90 | 64.68 | 63.00 | 64.35 | 64.35 | 379,600 |
| 24 ene 2024 | 66.64 | 67.26 | 63.49 | 63.56 | 63.56 | 264,500 |
| 23 ene 2024 | 67.03 | 67.25 | 65.21 | 65.81 | 65.81 | 191,700 |
| 22 ene 2024 | 66.31 | 67.35 | 65.69 | 65.94 | 65.94 | 242,700 |
| 19 ene 2024 | 66.26 | 66.26 | 64.22 | 65.54 | 65.54 | 234,300 |
| 18 ene 2024 | 65.00 | 66.13 | 64.72 | 66.13 | 66.13 | 273,300 |
| 17 ene 2024 | 63.56 | 65.01 | 63.56 | 64.80 | 64.80 | 370,600 |
| 16 ene 2024 | 64.02 | 65.62 | 63.41 | 65.04 | 65.04 | 334,400 |
| 12 ene 2024 | 67.10 | 67.39 | 64.83 | 65.01 | 65.01 | 222,900 |
| 11 ene 2024 | 66.82 | 67.43 | 65.22 | 66.31 | 66.31 | 364,600 |
| 10 ene 2024 | 66.82 | 67.16 | 66.19 | 66.92 | 66.92 | 239,000 |
| 09 ene 2024 | 66.38 | 67.46 | 66.02 | 66.82 | 66.82 | 328,100 |
| 08 ene 2024 | 66.11 | 67.80 | 66.06 | 67.67 | 67.67 | 316,500 |
| 05 ene 2024 | 64.36 | 67.51 | 63.96 | 66.36 | 66.36 | 499,800 |
| 04 ene 2024 | 64.85 | 65.41 | 64.62 | 64.91 | 64.91 | 328,800 |
| 03 ene 2024 | 67.53 | 67.53 | 64.66 | 64.70 | 64.70 | 421,600 |
| 02 ene 2024 | 67.04 | 70.13 | 66.81 | 68.31 | 68.31 | 309,100 |
| 29 dic 2023 | 68.45 | 69.03 | 67.33 | 67.48 | 67.48 | 265,500 |
| 28 dic 2023 | 68.15 | 68.88 | 67.94 | 68.31 | 68.31 | 235,500 |
| 27 dic 2023 | 68.53 | 69.24 | 68.21 | 68.41 | 68.41 | 225,700 |
| 26 dic 2023 | 67.84 | 68.93 | 67.84 | 68.53 | 68.53 | 142,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.