FOXF - Fox Factory Holding Corp.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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. 201981,2682,1180,5481,1081,10111.000
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
02 jul. 201984,3584,8482,5482,8682,86179.800
01 jul. 201983,8285,0483,1584,5984,59263.900
28 jun. 201981,7783,7481,7582,5182,51725.600
27 jun. 201980,6481,9279,9381,5181,51227.200
26 jun. 201978,8579,8178,0079,7879,78181.700
25 jun. 201979,1380,0377,7578,4278,42305.500
24 jun. 201980,5580,7479,0879,0979,09249.400
21 jun. 201978,1980,8477,8680,1180,11316.500
20 jun. 201978,0578,8877,7778,5778,57195.200
19 jun. 201974,6077,1873,7577,0077,00173.400
18 jun. 201974,0375,1573,3574,5274,52130.100
17 jun. 201973,1774,1672,1173,2573,25192.200
14 jun. 201973,3574,2572,5072,8472,84144.800
13 jun. 201974,0674,3972,7273,4973,49196.800
12 jun. 201972,1774,3672,0473,5173,51239.600
11 jun. 201973,4173,5170,6772,1072,10266.000
10 jun. 201972,0574,8171,7472,5372,53169.200
07 jun. 201970,0071,8369,7971,5071,50161.000
06 jun. 201970,1770,5368,0469,9669,96199.000
05 jun. 201970,0070,4068,0170,0470,04216.500
04 jun. 201968,7869,9167,5369,9069,90165.100
03 jun. 201967,8168,3166,6367,4767,47332.400
31 may. 201966,1867,4566,1667,0267,02179.700
30 may. 201967,6468,2866,9367,5167,51118.200
29 may. 201967,1767,8266,3867,7067,70142.600
28 may. 201968,0469,9767,3667,7167,71225.400
24 may. 201966,1467,9765,9567,9367,93114.700
23 may. 201967,3467,5065,0765,6565,65374.100
22 may. 201970,1570,9467,9968,0068,00170.000
21 may. 201969,6170,7067,5370,4970,49127.500
20 may. 201968,7369,3367,5669,0869,08115.500
17 may. 201970,0070,7969,1269,3769,37141.800
16 may. 201972,2872,9770,5970,7370,73179.800
15 may. 201970,7572,3870,2072,1272,12131.000
14 may. 201971,5272,3471,0171,6371,63135.600
13 may. 201974,1574,5070,8571,1371,13259.900
10 may. 201974,3576,1672,6875,9575,95183.800
09 may. 201973,4274,7972,8674,5974,59257.400
08 may. 201974,5575,7472,5674,2874,28398.100
07 may. 201975,9776,3074,0874,9474,94172.900
06 may. 201975,8376,8974,7376,8376,83185.200
03 may. 201976,0577,7474,5677,5277,52188.400
02 may. 201970,3076,7570,0075,3275,32242.800
01 may. 201977,6277,6275,4375,7475,74351.800
*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