Fox Factory Holding Corp (FOXF)

FOXF
🏛️ Vereinigte Staaten →
24.77
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 167.71 170.70 167.71 170.10 0.1M
2021-12-30 165.09 168.85 164.70 167.71 0.1M
2021-12-29 164.48 165.80 163.44 165.16 0.1M
2021-12-28 165.65 166.21 162.91 164.35 0.1M
2021-12-27 163.40 166.43 163.40 165.49 0.1M
2021-12-23 164.63 165.93 162.98 163.69 0.1M
2021-12-22 158.49 163.78 158.49 162.65 0.1M
2021-12-21 157.36 159.21 156.38 158.90 0.1M
2021-12-20 156.56 158.14 151.04 155.01 0.2M
2021-12-17 157.96 163.47 157.53 158.90 0.4M
2021-12-16 170.57 170.57 160.35 160.53 0.2M
2021-12-15 172.28 172.28 166.06 168.85 0.2M
2021-12-14 173.82 174.89 171.04 172.52 0.1M
2021-12-13 176.20 177.55 172.87 174.37 0.1M
2021-12-10 180.05 180.20 175.98 176.75 0.2M
2021-12-09 180.59 185.30 176.90 177.70 0.1M
2021-12-08 182.75 184.17 180.02 182.25 0.2M
2021-12-07 183.82 188.48 182.34 182.51 0.2M
2021-12-06 179.75 183.04 177.15 181.65 0.1M
2021-12-03 180.73 182.99 175.23 177.50 0.1M
2021-12-02 174.37 181.39 172.22 179.99 0.2M
2021-12-01 180.69 182.37 172.93 173.20 0.2M
2021-11-30 175.24 177.86 172.72 175.77 0.2M
2021-11-29 179.17 179.70 173.85 175.59 0.1M
2021-11-26 177.36 178.04 172.95 175.35 0.1M
2021-11-24 183.85 184.31 181.10 183.44 0.1M
2021-11-23 185.66 186.71 181.42 185.31 0.1M
2021-11-22 185.38 186.99 182.47 184.99 0.1M
2021-11-19 187.90 188.66 183.29 184.49 0.1M
2021-11-18 188.31 188.31 184.73 187.64 0.2M
2021-11-17 187.81 189.08 185.77 187.18 0.2M
2021-11-16 187.68 190.29 186.81 187.81 0.2M
2021-11-15 184.88 187.94 182.09 187.93 0.1M
2021-11-12 183.00 184.41 180.84 183.28 0.1M
2021-11-11 184.03 184.99 181.55 182.33 0.1M
2021-11-10 182.73 184.58 180.44 182.29 0.2M
2021-11-09 179.69 184.66 178.37 184.37 0.3M
2021-11-08 181.05 181.61 177.01 178.67 0.2M
2021-11-05 181.21 189.58 177.19 180.59 0.3M
2021-11-04 174.00 177.54 173.26 174.08 0.2M
2021-11-03 168.85 175.79 167.34 173.66 0.3M
2021-11-02 163.77 169.36 161.01 168.35 0.2M
2021-11-01 161.31 165.35 161.06 163.22 0.2M
2021-10-29 153.92 161.20 153.92 160.95 0.2M
2021-10-28 153.43 154.50 151.80 154.08 0.1M
2021-10-27 155.19 155.19 150.05 151.65 0.1M
2021-10-26 158.98 158.98 153.38 154.78 0.2M
2021-10-25 155.10 159.95 153.00 159.17 0.1M
2021-10-22 151.40 154.59 149.27 153.82 0.1M
2021-10-21 149.47 151.71 149.47 150.75 0.1M
2021-10-20 152.00 153.55 148.26 148.87 0.1M
2021-10-19 156.30 157.16 151.89 152.00 0.1M
2021-10-18 155.90 157.60 154.90 156.13 0.1M
2021-10-15 158.79 161.33 156.95 157.20 0.1M
2021-10-14 153.00 156.70 151.17 156.32 0.2M
2021-10-13 149.69 151.64 148.33 151.06 0.1M
2021-10-12 148.83 150.76 147.56 149.08 0.1M
2021-10-11 148.07 149.71 147.16 147.34 0.1M
2021-10-08 148.80 149.94 146.67 148.82 0.1M
2021-10-07 145.87 150.20 144.97 147.07 0.1M
2021-10-06 146.52 146.67 142.40 144.46 0.1M
2021-10-05 147.44 150.67 146.41 148.97 0.2M
2021-10-04 147.91 148.43 143.43 147.22 0.2M
2021-10-01 145.99 148.89 141.39 147.50 0.2M
2021-09-30 147.39 147.39 143.31 144.54 0.3M
2021-09-29 147.45 148.07 144.81 146.30 0.2M
2021-09-28 146.66 148.49 145.02 145.65 0.2M
2021-09-27 147.77 149.71 146.94 147.48 0.1M
2021-09-24 152.66 153.01 148.40 148.48 0.2M
2021-09-23 152.47 155.66 151.69 154.26 0.2M
2021-09-22 146.22 152.21 146.04 150.50 0.2M
2021-09-21 145.59 146.13 142.00 145.37 0.1M
2021-09-20 140.87 142.99 137.43 142.91 0.2M
2021-09-17 145.55 148.50 142.02 144.96 0.6M
2021-09-16 147.63 148.53 143.52 144.75 0.2M
2021-09-15 147.19 150.25 145.62 148.63 0.2M
2021-09-14 151.08 152.02 146.59 147.19 0.1M
2021-09-13 153.40 156.71 148.60 149.96 0.1M
2021-09-10 152.65 154.52 149.23 151.41 0.1M
2021-09-09 148.53 152.66 145.24 151.15 0.1M
2021-09-08 150.55 150.80 146.60 148.14 0.1M
2021-09-07 151.84 156.21 150.53 151.39 0.1M
2021-09-03 152.48 152.48 149.74 151.69 0.1M
2021-09-02 150.00 153.21 147.95 152.61 0.1M
2021-09-01 153.55 153.55 148.75 149.06 0.2M
2021-08-31 154.40 154.40 149.75 153.67 0.1M
2021-08-30 155.52 155.87 152.00 153.81 0.1M
2021-08-27 149.76 156.38 149.76 155.00 0.2M
2021-08-26 155.73 156.51 149.54 149.88 0.1M
2021-08-25 155.97 157.13 154.35 155.14 0.1M
2021-08-24 152.80 155.50 150.78 155.27 0.1M
2021-08-23 153.55 155.39 152.22 152.68 0.1M
2021-08-20 145.95 152.24 145.95 151.92 0.1M
2021-08-19 146.83 151.55 144.66 146.40 0.1M
2021-08-18 152.30 153.86 148.30 148.59 0.1M
2021-08-17 158.06 158.06 149.26 152.19 0.2M
2021-08-16 158.01 161.73 156.44 160.40 0.1M
2021-08-13 158.11 158.88 155.22 158.51 0.1M
2021-08-12 160.77 160.77 158.08 158.48 0.1M
2021-08-11 161.10 161.99 158.91 161.50 0.1M
2021-08-10 155.24 161.86 154.48 160.12 0.1M
2021-08-09 156.97 156.97 153.83 155.77 0.1M
2021-08-06 159.57 172.25 154.08 158.18 0.1M
2021-08-05 156.18 160.40 154.27 159.23 0.2M
2021-08-04 159.87 161.01 155.14 155.15 0.2M
2021-08-03 160.41 162.38 160.03 161.09 0.2M
2021-08-02 163.14 164.37 159.40 159.71 0.1M
2021-07-30 162.15 164.95 160.77 161.54 0.1M
2021-07-29 160.20 166.15 160.16 163.24 0.1M
2021-07-28 156.52 159.54 154.74 157.99 0.1M
2021-07-27 160.00 160.14 154.69 155.13 0.2M
2021-07-26 164.38 166.89 159.20 160.85 0.2M
2021-07-23 158.96 164.57 156.80 164.02 0.1M
2021-07-22 158.14 159.65 156.99 157.96 0.1M
2021-07-21 159.59 162.25 156.69 157.29 0.2M
2021-07-20 153.44 160.64 152.35 158.65 0.2M
2021-07-19 145.81 154.89 144.10 153.09 0.2M
2021-07-16 152.98 152.98 148.46 148.61 0.1M
2021-07-15 153.59 154.81 150.16 151.57 0.1M
2021-07-14 155.14 156.33 152.90 153.98 0.1M
2021-07-13 157.82 159.59 152.89 153.97 0.1M
2021-07-12 157.81 159.23 156.31 159.05 0.1M
2021-07-09 155.81 158.29 154.99 157.86 0.1M
2021-07-08 152.61 155.26 150.01 153.97 0.1M
2021-07-07 152.48 155.96 150.50 155.41 0.1M
2021-07-06 155.65 155.99 150.70 152.54 0.1M
2021-07-02 157.07 157.33 154.93 155.25 0.1M
2021-07-01 156.84 158.64 155.84 156.28 0.2M
2021-06-30 155.29 159.11 155.28 155.66 0.3M
2021-06-29 156.13 157.06 154.71 156.55 0.1M
2021-06-28 154.77 155.63 152.39 154.85 0.1M
2021-06-25 152.12 154.31 150.98 153.93 0.4M
2021-06-24 150.14 151.71 149.56 151.26 0.1M
2021-06-23 147.49 150.03 147.10 147.97 0.2M
2021-06-22 145.92 147.88 144.25 146.78 0.1M
2021-06-21 143.64 148.33 142.49 146.50 0.2M
2021-06-18 143.43 144.88 140.80 141.32 0.5M
2021-06-17 144.64 144.67 139.41 143.84 0.2M
2021-06-16 143.69 144.79 141.33 144.24 0.2M
2021-06-15 142.20 144.81 141.98 144.09 0.2M
2021-06-14 145.10 145.20 141.93 142.61 0.2M
2021-06-11 143.66 144.59 141.95 144.52 0.2M
2021-06-10 145.22 146.60 142.17 142.89 0.2M
2021-06-09 147.55 147.55 144.40 144.68 0.2M
2021-06-08 149.85 149.85 147.56 147.94 0.3M
2021-06-07 150.48 151.86 148.79 149.26 0.1M
2021-06-04 150.46 153.25 147.88 150.34 0.2M
2021-06-03 152.33 153.92 147.26 149.20 0.3M
2021-06-02 157.45 157.98 151.46 152.55 0.3M
2021-06-01 156.99 158.58 155.54 156.08 0.1M
2021-05-28 153.68 155.48 150.14 155.48 0.2M
2021-05-27 156.60 161.23 154.00 154.08 0.5M
2021-05-26 152.85 155.09 151.36 154.65 0.3M
2021-05-25 155.18 156.50 152.04 152.07 0.4M
2021-05-24 155.52 156.60 153.23 153.64 0.1M
2021-05-21 156.13 157.98 153.38 154.32 0.1M
2021-05-20 157.10 157.11 152.75 154.17 0.2M
2021-05-19 153.95 156.52 151.85 155.74 0.2M
2021-05-18 158.63 159.72 156.31 156.43 0.4M
2021-05-17 156.43 159.98 153.42 158.27 0.2M
2021-05-14 153.99 159.03 153.24 156.53 0.3M
2021-05-13 151.35 155.83 151.05 152.61 0.6M
2021-05-12 152.52 154.03 149.01 150.00 0.4M
2021-05-11 151.39 156.10 149.37 155.09 0.3M
2021-05-10 158.76 159.90 155.09 156.12 0.3M
2021-05-07 158.99 164.69 154.54 160.30 0.6M
2021-05-06 150.29 151.96 146.81 150.71 0.3M
2021-05-05 155.25 155.25 149.65 150.03 0.2M
2021-05-04 152.19 154.31 148.11 153.78 0.5M
2021-05-03 154.94 155.42 152.07 153.38 0.2M
2021-04-30 152.94 156.00 150.97 153.23 0.4M
2021-04-29 161.42 161.42 156.14 156.99 0.3M
2021-04-28 163.38 165.87 158.95 159.61 0.3M
2021-04-27 165.00 166.88 159.95 163.38 0.8M
2021-04-26 159.49 165.55 156.67 164.79 0.6M
2021-04-23 150.66 160.22 150.54 157.67 0.7M
2021-04-22 146.59 150.33 141.16 149.38 0.4M
2021-04-21 142.50 147.62 141.67 145.15 0.5M
2021-04-20 139.76 142.74 139.29 142.56 0.5M
2021-04-19 141.07 141.07 135.94 140.46 0.3M
2021-04-16 140.69 142.28 139.94 141.22 0.1M
2021-04-15 139.06 139.50 134.94 139.28 0.2M
2021-04-14 137.06 139.70 135.67 137.28 0.1M
2021-04-13 135.62 137.06 133.86 136.74 0.1M
2021-04-12 134.25 135.80 132.89 134.78 0.1M
2021-04-09 132.12 134.00 129.27 133.59 0.2M
2021-04-08 130.74 132.85 128.25 132.85 0.1M
2021-04-07 133.06 133.06 128.77 129.61 0.1M
2021-04-06 132.88 134.92 132.00 132.80 0.1M
2021-04-05 132.77 132.78 129.96 132.50 0.1M
2021-04-01 128.56 132.28 126.50 130.63 0.2M
2021-03-31 128.63 130.11 126.75 127.06 0.4M
2021-03-30 125.13 127.86 123.49 127.43 0.2M
2021-03-29 129.20 130.27 125.00 125.50 0.2M
2021-03-26 127.77 130.81 123.61 129.88 0.2M
2021-03-25 120.96 127.34 118.84 126.69 0.2M
2021-03-24 130.09 131.84 122.28 122.32 0.2M
2021-03-23 131.21 132.00 127.58 128.81 0.3M
2021-03-22 135.11 135.11 129.61 133.16 0.2M
2021-03-19 130.45 136.19 129.50 134.38 0.5M
2021-03-18 138.80 139.67 130.78 131.40 0.2M
2021-03-17 139.12 141.00 135.88 140.26 0.3M
2021-03-16 138.95 142.71 137.44 140.88 0.2M
2021-03-15 136.85 139.60 132.99 139.23 0.3M
2021-03-12 134.06 136.82 132.48 136.53 0.3M
2021-03-11 137.72 137.82 133.17 135.31 0.3M
2021-03-10 134.61 139.26 134.48 136.58 0.2M
2021-03-09 128.83 133.27 126.49 132.46 0.6M
2021-03-08 125.36 129.99 123.87 126.12 0.2M
2021-03-05 124.12 124.27 117.59 124.17 0.3M
2021-03-04 126.44 127.33 118.05 121.71 0.3M
2021-03-03 130.40 132.89 127.15 127.27 0.4M
2021-03-02 133.14 133.14 127.86 128.61 0.4M
2021-03-01 130.35 136.96 128.53 134.28 0.2M
2021-02-26 128.92 132.83 126.06 127.15 0.4M
2021-02-25 140.80 141.88 130.70 131.00 0.4M
2021-02-24 141.74 144.26 139.49 141.75 0.2M
2021-02-23 136.10 140.67 130.90 140.24 0.3M
2021-02-22 135.67 141.29 135.67 138.94 0.3M
2021-02-19 135.59 140.38 135.46 137.88 0.8M
2021-02-18 135.93 139.57 134.29 134.51 0.3M
2021-02-17 132.07 135.97 131.12 135.06 0.2M
2021-02-16 135.73 138.91 132.66 133.78 0.1M
2021-02-12 133.66 135.91 131.37 134.34 0.3M
2021-02-11 138.95 140.40 132.31 134.43 0.3M
2021-02-10 141.71 143.29 136.18 137.50 0.2M
2021-02-09 140.35 142.74 138.09 139.62 0.3M
2021-02-08 138.28 141.34 137.00 139.82 0.2M
2021-02-05 132.83 136.05 131.54 135.91 0.2M
2021-02-04 129.94 133.14 129.38 130.70 0.2M
2021-02-03 127.06 129.69 124.43 129.24 0.1M
2021-02-02 126.65 129.11 124.28 127.36 0.2M
2021-02-01 121.83 124.92 118.57 124.31 0.2M
2021-01-29 124.20 125.32 118.11 119.64 0.2M
2021-01-28 124.70 126.07 120.20 122.19 0.2M
2021-01-27 120.44 126.02 120.10 122.88 0.2M
2021-01-26 125.24 126.23 123.24 124.24 0.1M
2021-01-25 123.91 127.41 120.54 124.36 0.3M
2021-01-22 125.52 127.12 123.52 124.65 0.2M
2021-01-21 129.45 129.52 126.01 126.09 0.2M
2021-01-20 125.80 130.86 125.67 128.55 0.2M
2021-01-19 126.94 127.27 123.02 124.04 0.2M
2021-01-15 125.77 126.87 120.37 124.55 0.3M
2021-01-14 127.09 128.50 125.14 127.37 0.3M
2021-01-13 126.45 128.02 125.41 125.83 0.2M
2021-01-12 123.83 128.90 122.76 127.25 0.2M
2021-01-11 118.29 124.15 109.00 123.60 0.2M
2021-01-08 119.43 120.00 117.47 119.04 0.2M
2021-01-07 114.75 118.45 114.75 118.20 0.2M
2021-01-06 108.94 114.57 108.94 113.45 0.3M
2021-01-05 103.62 108.63 103.56 108.16 0.2M
2021-01-04 106.36 107.50 101.82 103.41 0.2M