FOXF - Fox Factory Holding Corp.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 nov. 201962,6062,9260,7960,9860,98202.400
20 nov. 201962,8664,0761,9362,4162,41228.500
19 nov. 201964,5564,8562,7462,9462,94140.300
18 nov. 201963,4264,2862,6764,1864,18117.400
15 nov. 201964,2564,4562,9863,5263,52123.100
14 nov. 201962,5263,9262,0463,6963,69138.400
13 nov. 201962,7463,9062,4062,8862,88129.000
12 nov. 201964,7565,0062,9063,2263,22139.600
11 nov. 201964,9165,1164,0564,8264,82129.600
08 nov. 201964,4665,3964,2065,3965,39106.300
07 nov. 201964,4266,1663,9764,5564,55213.500
06 nov. 201963,5664,0863,2163,7963,79176.400
05 nov. 201962,8764,5062,2563,4463,44190.600
04 nov. 201962,5964,3761,9062,9362,93264.100
01 nov. 201960,6262,6560,5362,1062,10218.600
31 oct. 201964,0064,1059,8060,9460,94711.300
30 oct. 201963,8064,8063,7663,9863,98197.300
29 oct. 201963,2864,3662,9164,3064,30165.800
28 oct. 201962,6364,3862,4063,5063,50214.100
25 oct. 201962,8863,5962,3162,3862,38151.900
24 oct. 201962,8163,1462,2262,8262,82189.300
23 oct. 201962,3262,8561,6662,8162,81182.800
22 oct. 201963,3063,3262,2262,4062,40235.100
21 oct. 201966,7867,0263,2463,2963,29299.200
18 oct. 201966,4267,2465,9866,2566,25188.000
17 oct. 201966,1967,0465,7466,7666,76193.700
16 oct. 201964,2666,1864,2665,9765,97169.200
15 oct. 201963,8064,9963,8064,4064,40105.600
14 oct. 201963,6364,5163,2363,5863,58126.400
11 oct. 201961,8964,7160,4763,9663,96332.800
10 oct. 201961,1361,9060,8660,9560,95165.900
09 oct. 201960,3561,4159,7861,0261,02151.600
08 oct. 201959,7660,5659,4959,8159,81401.500
07 oct. 201959,4160,9359,0160,4160,41286.400
04 oct. 201960,5661,5059,7060,2160,21204.300
03 oct. 201960,3560,7459,5660,6260,62321.700
02 oct. 201960,9561,6559,6160,7460,74367.800
01 oct. 201962,2063,2561,6761,9961,99365.000
30 sept. 201961,6262,7561,2662,2462,24263.500
27 sept. 201961,0362,0060,2461,6261,62237.100
26 sept. 201961,7361,9059,6360,4360,43340.100
25 sept. 201961,1662,2060,5461,8061,80192.500
24 sept. 201962,9363,4060,6661,1061,10272.000
23 sept. 201962,9763,7261,7762,6662,66277.500
20 sept. 201963,1564,5662,3463,3063,30507.800
19 sept. 201965,4565,4563,2263,5863,58265.700
18 sept. 201967,9867,9863,9465,1165,11324.300
17 sept. 201966,4567,6165,1867,3967,39249.300
16 sept. 201967,3268,2166,0266,5666,56318.200
13 sept. 201968,1368,8067,0167,7567,75324.600
12 sept. 201969,4669,9467,1667,6067,60225.400
11 sept. 201968,1069,8267,1069,1769,17201.000
10 sept. 201966,6268,2564,8467,6267,62234.900
09 sept. 201966,9968,0466,5066,9066,90210.700
06 sept. 201969,0069,2766,0966,5966,59311.900
05 sept. 201968,4469,9567,9968,7568,75285.900
04 sept. 201968,8469,9566,6667,3067,30169.000
03 sept. 201971,9171,9867,8768,2768,27217.700
30 ago. 201972,9773,0971,6772,0472,04157.600
29 ago. 201971,9073,2971,6472,6172,61126.300
28 ago. 201973,3773,6670,6470,7970,79361.800
27 ago. 201974,4274,7473,3573,8773,87149.300
26 ago. 201974,3474,9073,1373,7973,79106.500
23 ago. 201975,5476,1272,7973,3173,31193.000
22 ago. 201976,3777,3375,4276,1676,16157.300
21 ago. 201976,3477,0075,3576,4076,40141.000
20 ago. 201976,1676,4475,2575,3875,38159.300
19 ago. 201976,0076,5775,1076,2576,25162.500
16 ago. 201973,9675,4673,4774,7174,71161.500
15 ago. 201973,6674,1372,5073,2073,20214.700
14 ago. 201974,0374,3272,9673,9673,96261.900
13 ago. 201973,3475,9672,5175,4475,44191.200
12 ago. 201973,2273,8570,7473,5173,51181.600
09 ago. 201973,5774,1572,4774,0074,00183.100
08 ago. 201973,2574,1972,3674,0774,07131.100
07 ago. 201972,7973,3071,5972,3972,39280.400
06 ago. 201974,6975,8173,0873,9873,98149.700
05 ago. 201974,0574,9872,4374,0474,04301.900
02 ago. 201976,8076,8073,4775,6575,65201.400
01 ago. 201985,6485,6471,4577,3077,30654.900
31 jul. 201983,0984,5179,8380,0880,08321.000
30 jul. 201982,4083,1380,9182,8482,84232.200
29 jul. 201986,3586,9183,2183,3283,32228.800
26 jul. 201986,3186,7985,3886,4286,42161.800
25 jul. 201985,9686,8585,4785,8985,89208.100
24 jul. 201983,1186,7582,4386,2786,27195.800
23 jul. 201980,7583,4580,7583,4083,40153.200
22 jul. 201980,8582,3180,1280,2580,25126.900
19 jul. 201981,2982,2879,1480,6480,64179.500
18 jul. 201981,2682,1180,5481,1081,10107.800
17 jul. 201981,9082,0480,7281,6381,63143.500
16 jul. 201980,8982,1080,5681,5781,57151.900
15 jul. 201981,1981,5480,2081,1881,18131.500
12 jul. 201980,1381,2579,3180,9480,94186.000
11 jul. 201980,1280,7579,0479,6679,66146.000
10 jul. 201981,0581,9680,0480,3580,35125.300
09 jul. 201981,7282,0279,6880,6180,61212.900
08 jul. 201983,5784,1881,9282,3182,31167.000
05 jul. 201983,7484,3983,3284,1684,16110.200
03 jul. 201983,4383,8082,3383,6783,6765.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines