Italia markets close in 3 hours 59 minutes

Fox Factory Holding Corp. (FOXF)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,74-0,45 (-1,09%)
Alla chiusura: 04:00PM EDT
41,00 +0,26 (+0,64%)
Dopo ore: 06:31PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202441,5142,0440,6940,7440,74489.000
17 apr 202442,2742,2741,0241,1941,19519.100
16 apr 202441,6641,9741,2741,8341,83520.500
15 apr 202442,6343,3341,1442,1842,18799.200
12 apr 202442,2442,7041,1442,3042,30609.400
11 apr 202442,9543,3041,8042,7042,70561.000
10 apr 202445,6545,6542,6942,9342,93619.400
09 apr 202445,7547,1745,5846,9946,99595.500
08 apr 202446,0246,8945,6045,8145,81778.100
05 apr 202446,2746,7745,3845,6645,66551.900
04 apr 202449,9549,9746,6046,6846,68525.800
03 apr 202449,6650,5648,7449,1049,10570.200
02 apr 202451,5051,6849,9750,0750,077.344.400
01 apr 202452,2252,8451,8552,1852,18806.600
28 mar 202451,0853,4650,5152,0752,071.402.000
27 mar 202448,6650,4648,3950,1950,19518.300
26 mar 202450,0150,0147,9448,3848,38519.500
25 mar 202449,3049,7648,3849,4649,46476.300
22 mar 202449,6549,6548,3948,9248,92457.500
21 mar 202448,5049,9448,2949,4749,47444.500
20 mar 202447,8448,6746,7748,4648,46582.500
19 mar 202447,4748,4147,1547,8247,82457.600
18 mar 202447,1048,8146,2847,6047,60504.100
15 mar 202447,2948,8846,7846,8146,81757.500
14 mar 202450,4950,5647,0947,2947,29723.900
13 mar 202450,2251,2149,9050,7550,75661.700
12 mar 202451,6252,0850,5350,6750,67402.600
11 mar 202451,4352,4051,4051,7351,73455.900
08 mar 202451,8552,7751,3151,4351,43378.300
07 mar 202450,8051,6950,7251,0651,06413.900
06 mar 202450,8351,2650,0450,7550,75331.900
05 mar 202451,0051,5850,1250,4450,44659.500
04 mar 202452,8752,8749,9751,0851,08862.800
01 mar 202450,6152,9549,8752,8752,87813.000
29 feb 202451,0951,6049,8550,5950,59758.900
28 feb 202450,0050,4049,5850,2950,29638.000
27 feb 202449,5750,7848,2150,6250,62836.500
26 feb 202448,5050,2246,6048,7948,791.316.800
23 feb 202446,7149,1244,1047,5547,553.001.900
22 feb 202464,6865,4963,7764,9864,98523.800
21 feb 202465,5465,6364,4165,1565,15326.700
20 feb 202465,9866,0764,0065,5465,54455.100
16 feb 202467,9268,8567,1367,1567,15326.200
15 feb 202467,3268,6066,7768,3068,30327.000
14 feb 202465,5666,7564,8966,3066,30288.000
13 feb 202466,5767,8163,7264,2064,20408.500
12 feb 202465,4969,4665,4969,4169,41397.800
09 feb 202464,6665,7464,0265,6465,64546.400
08 feb 202463,5864,8263,5864,3064,30296.800
07 feb 202463,7064,7762,9163,7963,79326.600
06 feb 202461,4763,8461,4763,3363,33378.700
05 feb 202462,2962,3060,8361,5661,56311.500
02 feb 202462,7763,7562,0663,3663,36211.300
01 feb 202463,5864,2562,3063,6963,69274.800
31 gen 202464,5666,0062,7963,0463,04306.400
30 gen 202465,7366,0664,1264,4664,46345.700
29 gen 202464,0666,2463,4466,1966,19258.500
26 gen 202465,0965,7263,9364,0064,00227.500
25 gen 202463,9064,6863,0064,3564,35379.600
24 gen 202466,6467,2663,4963,5663,56264.500
23 gen 202467,0367,2565,2165,8165,81191.700
22 gen 202466,3167,3565,6965,9465,94242.700
19 gen 202466,2666,2664,2265,5465,54234.300
18 gen 202465,0066,1364,7266,1366,13273.300
17 gen 202463,5665,0163,5664,8064,80370.600
16 gen 202464,0265,6263,4165,0465,04334.400
12 gen 202467,1067,3964,8365,0165,01222.900
11 gen 202466,8267,4365,2266,3166,31364.600
10 gen 202466,8267,1666,1966,9266,92239.000
09 gen 202466,3867,4666,0266,8266,82328.100
08 gen 202466,1167,8066,0667,6767,67316.500
05 gen 202464,3667,5163,9666,3666,36499.800
04 gen 202464,8565,4164,6264,9164,91328.800
03 gen 202467,5367,5364,6664,7064,70421.600
02 gen 202467,0470,1366,8168,3168,31309.100
29 dic 202368,4569,0367,3367,4867,48265.500
28 dic 202368,1568,8867,9468,3168,31235.500
27 dic 202368,5369,2468,2168,4168,41225.700
26 dic 202367,8468,9367,8468,5368,53142.000
22 dic 202367,6568,7167,4267,8467,84272.000
21 dic 202366,8268,2366,6767,5567,55179.500
20 dic 202367,2268,3666,0766,1466,14407.200
19 dic 202365,5567,8265,4767,6767,67341.000
18 dic 202365,3865,8264,5765,0065,00381.900
15 dic 202367,0267,1064,8264,9564,95679.700
14 dic 202365,1167,2565,1166,3066,30773.500
13 dic 202361,7064,4860,6063,7563,75682.700
12 dic 202360,9362,4060,0362,0562,05698.200
11 dic 202362,1162,4961,0661,1561,15629.000
08 dic 202362,2762,9062,0862,4162,41338.500
07 dic 202362,7662,8261,4962,6762,67382.200
06 dic 202363,6065,0262,4862,5362,53326.100
05 dic 202364,0065,0662,7862,8962,89246.600
04 dic 202363,3465,2363,3464,2164,21296.900
01 dic 202362,1764,2861,5163,8363,83455.000
30 nov 202362,0762,8661,3462,5162,51358.800
29 nov 202362,4163,2961,9362,0662,06396.700
28 nov 202362,1262,5361,2161,3061,30375.000
27 nov 202362,0062,6261,1462,2662,26218.100
24 nov 202361,8962,5361,7262,2362,23121.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...