Mercados españoles abiertos en 5 hrs 3 min

Fox Factory Holding Corp. (FOXF)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
108,20+1,28 (+1,20%)
Al cierre: 4:00PM EDT

109,07 0,87 (0,80 %)
Después del cierre: 4:07PM EDT

FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago. 2020107,92111,21106,93108,20108,20358.100
10 ago. 2020108,00109,72104,31106,92106,92414.500
07 ago. 2020106,40111,98106,00107,63107,63388.900
06 ago. 202098,07109,1294,32106,72106,72662.600
05 ago. 202094,9898,1993,5698,0298,02397.500
04 ago. 202095,0996,4291,9693,1693,16337.200
03 ago. 202090,7096,4088,5095,3195,31380.800
31 jul. 202090,8990,9786,5689,0089,00276.600
30 jul. 202091,8591,8789,1490,4490,44230.400
29 jul. 202089,9494,3889,6793,0893,08341.100
28 jul. 202089,6690,4887,3389,0989,09300.000
27 jul. 202086,1990,6884,7790,0990,09245.700
24 jul. 202084,8688,3481,8885,9685,96231.600
23 jul. 202087,0289,7485,1186,1486,14328.500
22 jul. 202084,0686,6783,4186,5786,57204.700
21 jul. 202083,6385,0181,3783,8683,86170.400
20 jul. 202082,8984,0479,4582,1882,18175.900
17 jul. 202084,2786,4582,7483,2683,26211.600
16 jul. 202083,7885,3482,0284,7784,77248.900
15 jul. 202083,0385,7581,5384,6884,68324.600
14 jul. 202079,5382,1471,3780,8780,87915.200
13 jul. 202085,4086,5382,0884,0184,01325.200
10 jul. 202082,2983,8780,9383,3183,31187.300
09 jul. 202084,0485,3080,1182,1582,15205.300
08 jul. 202084,4586,9282,0283,9383,93231.100
07 jul. 202087,4787,7383,5484,3684,36288.200
06 jul. 202084,6088,4183,8488,3888,38623.800
02 jul. 202083,5983,5980,6881,8581,85241.600
01 jul. 202082,4883,1480,5881,5581,55277.900
30 jun. 202081,2884,8380,2182,6182,61382.200
29 jun. 202080,9083,4079,6881,6381,63338.200
26 jun. 202081,1282,7478,6379,5479,541.066.400
25 jun. 202077,9382,2076,6781,8481,84506.400
24 jun. 202080,9482,6577,6278,5178,51331.500
23 jun. 202082,0484,3581,1181,8681,86401.600
22 jun. 202078,5181,5677,1080,4180,41474.400
19 jun. 202078,5080,4776,5078,2278,22578.500
18 jun. 202076,2581,9476,1478,1278,121.908.800
17 jun. 202084,4384,8980,7682,4882,48222.900
16 jun. 202086,4189,1483,1483,8383,83294.100
15 jun. 202079,5286,2678,7784,9384,93254.600
12 jun. 202081,2284,0779,5382,2982,29269.000
11 jun. 202077,5281,8177,3578,4778,47312.400
10 jun. 202086,7486,9281,9485,1185,11269.200
09 jun. 202085,4689,2085,4686,9886,98237.200
08 jun. 202089,2890,6985,6087,5187,51316.700
05 jun. 202086,9491,8484,0088,6788,67765.500
04 jun. 202075,2981,6974,6380,5380,53344.200
03 jun. 202075,2479,7475,2076,0076,00444.100
02 jun. 202073,7975,2772,6373,9473,94281.200
01 jun. 202072,2073,8970,6273,1173,11306.600
29 may. 202070,6072,8868,9472,1172,11559.600
28 may. 202077,0977,0967,7568,0368,03359.600
27 may. 202070,8675,7669,4875,6875,68416.700
26 may. 202071,2972,3568,4869,4969,49453.500
22 may. 202065,1667,8064,5467,5467,54224.100
21 may. 202063,9665,6462,7565,0265,02343.300
20 may. 202064,1165,4563,6263,7763,77668.900
19 may. 202061,3864,8960,8162,7062,70450.600
18 may. 202059,3366,2459,0763,6663,66573.100
15 may. 202053,5656,3752,7456,1056,10324.800
14 may. 202054,6555,0151,6353,9353,93494.400
13 may. 202058,1358,6755,9756,2056,20765.000
12 may. 202058,0460,0758,0459,0559,05573.200
11 may. 202055,4158,7854,9157,9557,95363.600
08 may. 202055,6558,0954,8356,7756,77340.800
07 may. 202052,1355,5650,9154,2054,20651.200
06 may. 202052,7854,0951,4254,0054,00310.900
05 may. 202051,6753,0250,6252,0052,00347.800
04 may. 202049,3450,6248,6750,1450,14279.200
01 may. 202049,4450,5047,1450,0250,02335.800
30 abr. 202054,0554,4250,4551,0151,01491.100
29 abr. 202051,4156,4950,9455,6355,63841.500
28 abr. 202047,0749,1646,7149,1549,15440.700
27 abr. 202043,9846,0043,7645,4445,44261.000
24 abr. 202042,2944,0640,5143,2343,23261.700
23 abr. 202041,6843,3141,4941,8941,89249.100
22 abr. 202041,0141,7339,9241,4041,40178.600
21 abr. 202040,2741,3939,5340,1540,15203.600
20 abr. 202042,0043,0041,1742,0942,09305.400
17 abr. 202044,6546,1543,1343,2543,25433.900
16 abr. 202042,3444,0041,7142,8342,83417.800
15 abr. 202046,6646,6640,6842,0142,01663.600
14 abr. 202043,9148,3943,1047,6947,69665.300
13 abr. 202049,6949,6942,2042,9642,96684.000
09 abr. 202049,0250,9347,9850,4650,46231.500
08 abr. 202045,5048,3444,6447,8547,85339.100
07 abr. 202044,5647,4543,9145,1145,11460.700
06 abr. 202037,4042,8337,4042,2942,29365.600
03 abr. 202036,2437,5135,5436,1536,15349.500
02 abr. 202037,0138,3034,5836,1536,15309.400
01 abr. 202040,6441,8237,0137,4837,48444.300
31 mar. 202042,5443,1839,6342,0042,00448.700
30 mar. 202037,2342,8035,5141,6741,67585.000
27 mar. 202041,2443,8339,3039,5839,58508.600
26 mar. 202043,5446,6640,1043,3543,35763.100
25 mar. 202049,8150,1342,4143,4043,40618.500
24 mar. 202047,6251,4944,8850,3450,34383.700
23 mar. 202048,3048,3043,2145,0845,08295.300
20 mar. 202056,5558,9747,8548,4148,41488.700
*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