Fox Factory Holding Corp. FOXF
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$18,34-0,03 (-0,16 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,29 | -0,44 % | $18,25 | $18,35 | $17,67 | 314,11K |
| 2026-09-30 | $18,37 | -1,76 % | $18,83 | $19,21 | $18,37 | 853,20K |
| 2026-09-29 | $18,70 | -0,21 % | $18,72 | $18,84 | $18,06 | 880,60K |
| 2026-09-28 | $18,74 | +1,02 % | $18,75 | $19,23 | $17,84 | 943,90K |
| 2026-09-25 | $18,55 | +0,16 % | $18,63 | $18,96 | $18,28 | 362,20K |
| 2026-09-24 | $18,52 | -0,75 % | $18,70 | $18,88 | $18,34 | 472,20K |
| 2026-09-23 | $18,66 | -1,22 % | $18,61 | $18,81 | $18,14 | 383,40K |
| 2026-09-22 | $18,89 | +2,27 % | $18,75 | $19,15 | $18,70 | 619,40K |
| 2026-09-21 | $18,47 | -1,60 % | $19,22 | $19,22 | $18,46 | 425,50K |
| 2026-09-18 | $18,77 | -3,15 % | $19,35 | $19,51 | $18,69 | 763,10K |
| 2026-09-17 | $19,38 | +0,26 % | $19,71 | $19,78 | $19,22 | 345,30K |
| 2026-09-16 | $19,33 | +0,89 % | $19,40 | $19,65 | $18,99 | 523,40K |
| 2026-09-15 | $19,16 | -2,19 % | $19,43 | $19,43 | $19,02 | 435,00K |
| 2026-09-14 | $19,59 | -1,21 % | $19,74 | $20,05 | $19,43 | 391,00K |
| 2026-09-11 | $19,83 | +1,07 % | $19,88 | $20,09 | $19,56 | 350,60K |
| 2026-09-10 | $19,62 | +0,31 % | $19,19 | $19,86 | $19,03 | 498,70K |
| 2026-09-09 | $19,56 | -3,46 % | $20,26 | $20,31 | $19,47 | 463,50K |
| 2026-09-08 | $20,26 | -5,86 % | $21,37 | $21,45 | $20,10 | 546,70K |
| 2026-09-04 | $21,52 | +3,66 % | $20,56 | $21,73 | $20,42 | 334,90K |
| 2026-09-03 | $20,76 | +1,71 % | $20,76 | $20,95 | $20,31 | 402,20K |
| 2026-09-02 | $20,41 | +1,85 % | $20,09 | $20,65 | $20,09 | 273,30K |
| 2026-09-01 | $20,04 | -1,91 % | $20,24 | $20,61 | $19,83 | 416,20K |
| 2026-08-31 | $20,43 | -0,63 % | $20,48 | $20,67 | $20,09 | 374,90K |
| 2026-08-28 | $20,56 | -2,56 % | $21,14 | $21,28 | $20,51 | 481,90K |
| 2026-08-27 | $21,10 | +0,19 % | $21,00 | $21,32 | $20,98 | 142,50K |
| 2026-08-26 | $21,06 | -0,80 % | $21,38 | $21,43 | $20,86 | 306,60K |
| 2026-08-25 | $21,23 | -1,94 % | $21,51 | $21,66 | $21,00 | 326,90K |
| 2026-08-24 | $21,65 | -0,92 % | $21,98 | $22,04 | $21,45 | 272,80K |
| 2026-08-21 | $21,85 | +2,44 % | $21,50 | $22,08 | $21,50 | 334,70K |
| 2026-08-20 | $21,33 | -1,61 % | $21,20 | $21,56 | $20,90 | 420,80K |
| 2026-08-19 | $21,68 | +4,08 % | $21,14 | $21,99 | $21,14 | 360,00K |
| 2026-08-18 | $20,83 | +1,36 % | $20,55 | $20,99 | $20,39 | 612,10K |
| 2026-08-17 | $20,55 | -2,24 % | $21,02 | $21,02 | $20,53 | 495,30K |
| 2026-08-14 | $21,02 | -0,28 % | $21,03 | $21,42 | $20,77 | 470,30K |
| 2026-08-13 | $21,08 | -2,95 % | $21,76 | $22,09 | $20,92 | 518,70K |
| 2026-08-12 | $21,72 | +0,84 % | $21,37 | $21,75 | $20,63 | 584,90K |
| 2026-08-11 | $21,54 | +2,43 % | $21,13 | $21,80 | $21,09 | 832,50K |
| 2026-08-10 | $21,03 | -0,47 % | $21,38 | $21,73 | $20,17 | 1,24M |
| 2026-08-07 | $21,13 | +12,04 % | $21,23 | $21,46 | $19,76 | 1,98M |
| 2026-08-06 | $18,86 | -4,07 % | $19,85 | $19,85 | $18,76 | 980,20K |
| 2026-08-05 | $19,66 | -0,71 % | $19,64 | $19,82 | $19,50 | 287,20K |
| 2026-08-04 | $19,80 | +5,71 % | $18,54 | $20,00 | $18,49 | 628,40K |
| 2026-08-03 | $18,73 | +4,06 % | $18,46 | $19,21 | $18,26 | 446,20K |
| 2026-07-31 | $18,00 | +1,07 % | $17,81 | $18,04 | $17,12 | 791,90K |
| 2026-07-30 | $17,81 | -5,97 % | $18,85 | $18,85 | $17,66 | 539,00K |
| 2026-07-29 | $18,94 | -0,79 % | $19,09 | $19,32 | $18,71 | 371,50K |
| 2026-07-28 | $19,09 | +2,80 % | $18,86 | $19,55 | $18,86 | 439,60K |
| 2026-07-27 | $18,57 | +0,32 % | $18,73 | $18,93 | $18,40 | 317,00K |
| 2026-07-24 | $18,51 | +1,42 % | $18,36 | $19,00 | $18,31 | 400,20K |
| 2026-07-23 | $18,25 | -1,93 % | $18,32 | $18,44 | $17,67 | 557,90K |
| 2026-07-22 | $18,61 | +1,75 % | $18,37 | $18,76 | $18,04 | 266,00K |
| 2026-07-21 | $18,29 | -0,44 % | $18,30 | $18,66 | $18,03 | 314,20K |
| 2026-07-20 | $18,37 | -3,42 % | $19,00 | $19,38 | $18,24 | 454,50K |
| 2026-07-17 | $19,02 | -2,61 % | $19,01 | $19,98 | $18,68 | 514,20K |
| 2026-07-16 | $19,53 | +8,38 % | $18,14 | $19,78 | $17,94 | 927,70K |
| 2026-07-15 | $18,02 | +3,68 % | $17,46 | $18,49 | $17,25 | 593,30K |
| 2026-07-14 | $17,38 | +0,29 % | $17,27 | $17,49 | $17,00 | 438,10K |
| 2026-07-13 | $17,33 | +2,00 % | $17,09 | $17,72 | $17,09 | 419,20K |
| 2026-07-10 | $16,99 | +2,23 % | $16,63 | $17,35 | $16,63 | 308,80K |
| 2026-07-09 | $16,62 | +0,73 % | $16,50 | $17,10 | $16,24 | 407,30K |
| 2026-07-08 | $16,50 | -2,94 % | $16,92 | $16,96 | $16,17 | 618,80K |
| 2026-07-07 | $17,00 | +1,67 % | $16,74 | $17,08 | $16,46 | 529,50K |
| 2026-07-06 | $16,72 | +1,27 % | $16,55 | $16,88 | $16,31 | 527,70K |
| 2026-07-02 | $16,51 | -3,11 % | $17,22 | $17,48 | $16,30 | 623,20K |
| 2026-07-01 | $17,04 | +0,56 % | $17,04 | $17,22 | $16,58 | 792,30K |
| 2026-06-30 | $16,94 | -6,33 % | $17,20 | $17,43 | $15,68 | 1,34M |
| 2026-06-29 | $18,09 | -4,34 % | $18,86 | $18,90 | $17,81 | 627,00K |
| 2026-06-26 | $18,91 | +0,75 % | $18,52 | $19,25 | $18,51 | 1,69M |
| 2026-06-25 | $18,77 | +1,40 % | $18,79 | $19,40 | $18,62 | 442,60K |
| 2026-06-24 | $18,51 | +5,47 % | $17,55 | $18,79 | $17,47 | 367,70K |
| 2026-06-23 | $17,55 | -2,17 % | $17,55 | $18,24 | $17,49 | 711,90K |
| 2026-06-22 | $17,94 | -3,91 % | $18,64 | $18,67 | $17,91 | 595,00K |
| 2026-06-18 | $18,67 | +5,84 % | $17,92 | $18,95 | $17,92 | 912,80K |
| 2026-06-17 | $17,64 | -2,76 % | $17,96 | $18,56 | $17,49 | 726,10K |
| 2026-06-16 | $18,14 | -1,47 % | $18,51 | $18,84 | $17,92 | 588,70K |
| 2026-06-15 | $18,41 | +1,77 % | $18,29 | $18,82 | $18,25 | 352,40K |
| 2026-06-12 | $18,09 | -0,44 % | $18,25 | $18,69 | $18,03 | 369,20K |
| 2026-06-11 | $18,17 | +2,95 % | $17,68 | $18,20 | $17,49 | 400,20K |
| 2026-06-10 | $17,65 | -2,65 % | $18,12 | $18,12 | $17,65 | 619,90K |
| 2026-06-09 | $18,13 | +2,66 % | $17,77 | $18,42 | $17,58 | 698,50K |
| 2026-06-08 | $17,66 | +1,44 % | $17,42 | $18,17 | $17,42 | 681,20K |
| 2026-06-05 | $17,41 | -1,92 % | $17,72 | $17,89 | $17,19 | 522,20K |
| 2026-06-04 | $17,75 | -0,34 % | $18,00 | $18,14 | $17,60 | 457,60K |
| 2026-06-03 | $17,81 | -1,27 % | $17,99 | $18,04 | $17,57 | 374,50K |
| 2026-06-02 | $18,04 | +1,41 % | $17,79 | $18,18 | $17,78 | 320,00K |
| 2026-06-01 | $17,79 | -1,39 % | $17,67 | $17,90 | $17,20 | 508,20K |
| 2026-05-29 | $18,04 | -4,20 % | $18,83 | $19,09 | $18,00 | 424,00K |
| 2026-05-28 | $18,83 | +3,69 % | $18,16 | $18,97 | $17,95 | 591,00K |
| 2026-05-27 | $18,16 | +8,68 % | $17,00 | $18,27 | $16,95 | 733,60K |
| 2026-05-26 | $16,71 | +2,64 % | $16,34 | $16,75 | $16,30 | 617,70K |