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
2022-12-30 91.21 92.24 90.28 91.23 0.2M
2022-12-29 89.90 92.39 89.24 92.39 0.2M
2022-12-28 90.74 90.80 88.85 88.91 0.2M
2022-12-27 91.68 92.20 90.35 90.47 0.1M
2022-12-23 92.58 93.35 91.21 92.02 0.3M
2022-12-22 92.53 93.03 90.38 92.11 0.4M
2022-12-21 93.68 94.90 93.17 94.02 0.3M
2022-12-20 93.73 95.11 92.20 92.43 0.2M
2022-12-19 96.61 97.00 93.94 94.16 0.2M
2022-12-16 98.31 100.14 95.15 96.32 0.4M
2022-12-15 100.25 101.26 98.27 98.66 0.2M
2022-12-14 100.80 105.58 100.80 100.98 0.3M
2022-12-13 105.86 106.29 99.63 101.54 0.2M
2022-12-12 99.70 101.47 98.36 100.58 0.2M
2022-12-09 103.45 104.43 99.63 99.93 0.2M
2022-12-08 104.11 105.12 102.62 104.95 0.3M
2022-12-07 101.69 104.99 100.20 102.90 0.3M
2022-12-06 108.06 108.06 102.43 103.19 0.2M
2022-12-05 111.07 111.07 107.28 108.71 0.1M
2022-12-02 107.17 113.98 107.17 111.66 0.1M
2022-12-01 106.69 110.30 106.69 109.30 0.2M
2022-11-30 103.26 106.15 100.36 106.10 0.2M
2022-11-29 103.00 104.22 102.29 102.63 0.1M
2022-11-28 104.73 105.68 102.91 103.33 0.2M
2022-11-25 105.09 106.79 105.09 106.30 0.0M
2022-11-23 104.82 107.41 104.23 105.98 0.1M
2022-11-22 104.10 106.44 103.24 104.82 0.1M
2022-11-21 104.91 106.58 103.67 104.33 0.2M
2022-11-18 107.57 108.15 103.62 106.15 0.2M
2022-11-17 104.48 108.07 104.07 104.98 0.3M
2022-11-16 106.01 107.32 104.10 107.18 0.2M
2022-11-15 103.09 107.59 103.09 107.50 0.4M
2022-11-14 101.87 103.94 101.50 101.96 0.3M
2022-11-11 98.19 103.60 97.09 103.33 0.3M
2022-11-10 94.70 98.73 94.55 97.83 0.3M
2022-11-09 90.98 93.32 89.28 89.90 0.3M
2022-11-08 89.81 94.48 89.81 92.53 0.2M
2022-11-07 89.12 90.61 87.06 90.16 0.2M
2022-11-04 82.21 92.51 82.21 87.97 0.4M
2022-11-03 77.76 81.24 76.84 80.57 0.3M
2022-11-02 87.65 88.08 78.81 78.98 0.4M
2022-11-01 88.97 89.08 86.02 88.32 0.1M
2022-10-31 87.42 88.82 87.08 87.85 0.2M
2022-10-28 87.19 89.00 85.08 88.21 0.3M
2022-10-27 84.06 87.22 82.55 85.82 0.2M
2022-10-26 82.76 84.91 81.44 82.80 0.2M
2022-10-25 80.18 82.31 80.18 81.92 0.2M
2022-10-24 77.00 80.08 76.52 79.90 0.2M
2022-10-21 75.04 76.92 73.05 76.71 0.3M
2022-10-20 77.25 78.27 74.03 74.80 0.2M
2022-10-19 81.58 82.59 75.65 77.14 0.2M
2022-10-18 83.08 84.09 81.25 82.92 0.2M
2022-10-17 80.45 81.28 78.91 80.57 0.2M
2022-10-14 83.72 83.72 78.58 78.82 0.1M
2022-10-13 79.63 84.11 77.84 83.22 0.2M
2022-10-12 81.92 82.84 79.29 81.80 0.1M
2022-10-11 82.01 83.43 80.52 81.49 0.2M
2022-10-10 82.08 83.40 80.67 82.44 0.1M
2022-10-07 83.08 83.89 81.44 82.28 0.3M
2022-10-06 81.36 84.20 81.30 84.00 0.2M
2022-10-05 84.14 84.16 81.55 81.98 0.2M
2022-10-04 84.86 86.44 83.97 85.19 0.2M
2022-10-03 80.08 83.28 79.48 82.67 0.3M
2022-09-30 80.49 82.00 78.98 79.08 0.3M
2022-09-29 82.19 82.92 79.80 81.24 0.3M
2022-09-28 80.32 84.33 78.99 84.04 0.3M
2022-09-27 78.76 80.38 77.34 80.01 0.3M
2022-09-26 78.95 81.21 77.36 77.51 0.2M
2022-09-23 79.32 79.87 77.45 79.59 0.2M
2022-09-22 81.59 81.59 79.16 80.73 0.2M
2022-09-21 83.11 85.66 81.38 82.33 0.2M
2022-09-20 84.09 84.38 81.90 82.65 0.2M
2022-09-19 83.04 85.66 83.04 85.49 0.2M
2022-09-16 84.37 85.47 83.34 83.95 0.4M
2022-09-15 86.26 88.63 84.50 85.60 0.2M
2022-09-14 88.33 89.24 85.68 86.92 0.2M
2022-09-13 90.33 90.91 87.26 88.10 0.2M
2022-09-12 95.36 95.81 93.67 93.93 0.3M
2022-09-09 93.52 94.65 91.25 94.46 0.2M
2022-09-08 91.95 93.78 91.15 93.28 0.2M
2022-09-07 90.58 93.88 90.58 93.41 0.2M
2022-09-06 90.36 92.62 88.81 90.58 0.3M
2022-09-02 92.96 93.17 89.57 90.17 0.2M
2022-09-01 92.58 93.23 90.36 91.86 0.2M
2022-08-31 94.54 96.86 92.46 93.21 0.2M
2022-08-30 95.50 97.47 92.99 93.54 0.2M
2022-08-29 96.47 98.78 95.03 95.15 0.2M
2022-08-26 101.27 102.50 96.37 97.06 0.2M
2022-08-25 101.48 103.47 100.55 101.50 0.2M
2022-08-24 100.50 102.15 99.18 100.99 0.2M
2022-08-23 102.17 104.12 98.86 99.45 0.2M
2022-08-22 101.53 103.60 100.29 102.54 0.2M
2022-08-19 106.90 110.24 102.93 103.23 0.3M
2022-08-18 107.70 108.59 106.49 107.22 0.2M
2022-08-17 109.97 110.03 105.32 106.81 0.3M
2022-08-16 109.77 113.63 108.36 111.92 0.2M
2022-08-15 109.62 111.06 107.76 110.88 0.2M
2022-08-12 109.66 111.51 107.69 111.45 0.1M
2022-08-11 108.15 109.45 107.00 108.58 0.2M
2022-08-10 105.00 107.75 104.95 106.95 0.2M
2022-08-09 105.79 106.51 101.61 104.95 0.3M
2022-08-08 106.47 108.49 104.68 107.00 0.2M
2022-08-05 103.81 110.98 101.06 106.05 0.7M
2022-08-04 97.35 97.36 93.53 94.48 0.3M
2022-08-03 95.07 98.45 94.89 98.35 0.2M
2022-08-02 94.16 95.27 92.82 94.08 0.1M
2022-08-01 93.54 96.21 92.97 95.31 0.2M
2022-07-29 92.51 94.74 91.47 94.66 0.2M
2022-07-28 90.24 92.83 89.66 92.70 0.1M
2022-07-27 85.65 90.28 85.16 89.48 0.2M
2022-07-26 88.37 88.37 84.66 85.38 0.2M
2022-07-25 91.53 91.53 88.84 89.42 0.2M
2022-07-22 92.11 92.11 89.80 91.53 0.2M
2022-07-21 90.48 92.11 90.43 91.64 0.2M
2022-07-20 88.98 91.56 88.98 91.26 0.3M
2022-07-19 86.09 89.54 86.09 89.36 0.2M
2022-07-18 87.89 89.08 85.26 85.41 0.1M
2022-07-15 88.22 88.86 86.30 87.24 0.2M
2022-07-14 87.52 87.52 85.82 85.88 0.2M
2022-07-13 86.01 89.16 85.00 88.94 0.1M
2022-07-12 86.75 90.71 86.75 87.91 0.3M
2022-07-11 87.55 88.59 85.75 86.85 0.2M
2022-07-08 88.25 90.14 87.18 88.59 0.2M
2022-07-07 85.89 89.55 85.81 89.03 0.1M
2022-07-06 85.50 85.50 83.50 85.21 0.2M
2022-07-05 81.42 85.88 80.05 85.42 0.3M
2022-07-01 79.97 83.97 79.97 83.05 0.2M
2022-06-30 80.48 81.81 77.91 80.54 0.3M
2022-06-29 83.65 83.65 80.54 82.24 0.2M
2022-06-28 85.53 88.00 83.84 83.93 0.4M
2022-06-27 85.28 86.49 83.10 85.48 0.3M
2022-06-24 79.37 84.74 78.81 84.64 0.6M
2022-06-23 76.34 79.13 76.01 79.02 0.2M
2022-06-22 73.81 77.63 73.81 76.08 0.3M
2022-06-21 77.34 77.73 75.21 75.25 0.2M
2022-06-17 71.80 77.25 71.02 75.92 0.4M
2022-06-16 76.72 76.75 69.28 69.94 0.4M
2022-06-15 80.89 81.62 77.63 79.12 0.3M
2022-06-14 78.30 79.82 77.36 79.23 0.2M
2022-06-13 80.54 81.99 76.95 77.61 0.2M
2022-06-10 84.26 84.47 81.39 83.68 0.3M
2022-06-09 85.85 87.78 85.58 86.17 0.2M
2022-06-08 85.33 87.57 85.00 86.69 0.2M
2022-06-07 83.75 85.72 82.82 85.64 0.2M
2022-06-06 85.31 86.09 83.92 84.99 0.2M
2022-06-03 85.02 86.27 83.01 83.80 0.2M
2022-06-02 81.71 86.28 81.44 86.25 0.2M
2022-06-01 82.50 83.90 80.96 81.60 0.2M
2022-05-31 79.98 82.59 77.93 82.02 0.3M
2022-05-27 80.03 80.92 79.31 80.10 0.2M
2022-05-26 78.42 80.48 77.52 79.01 0.2M
2022-05-25 75.95 79.03 75.95 77.26 0.2M
2022-05-24 77.92 78.13 74.37 76.61 0.3M
2022-05-23 78.60 79.95 77.33 78.86 0.3M
2022-05-20 80.43 84.29 76.51 78.96 0.3M
2022-05-19 80.83 82.06 78.49 78.72 0.3M
2022-05-18 81.36 83.71 80.55 81.22 0.3M
2022-05-17 83.69 84.52 81.21 83.05 0.3M
2022-05-16 82.16 83.01 79.90 81.64 0.3M
2022-05-13 83.88 85.33 82.76 83.16 0.4M
2022-05-12 78.86 83.19 77.85 82.07 0.5M
2022-05-11 79.04 82.59 78.64 79.30 0.4M
2022-05-10 78.37 79.71 74.67 78.80 0.5M
2022-05-09 80.19 81.55 76.01 77.02 0.3M
2022-05-06 83.21 84.51 77.21 81.29 0.5M
2022-05-05 85.73 86.76 82.52 84.67 0.3M
2022-05-04 85.60 87.87 82.88 87.66 0.3M
2022-05-03 84.78 85.77 82.46 84.86 0.3M
2022-05-02 81.37 85.27 80.53 85.15 0.2M
2022-04-29 84.12 86.67 81.63 81.88 0.2M
2022-04-28 84.86 86.04 81.74 84.75 0.1M
2022-04-27 83.51 84.63 81.53 82.82 0.2M
2022-04-26 86.12 86.12 82.18 82.87 0.2M
2022-04-25 85.76 87.58 84.06 87.37 0.3M
2022-04-22 87.18 89.00 84.82 85.92 0.2M
2022-04-21 94.50 94.50 86.37 87.98 0.3M
2022-04-20 95.11 95.11 92.12 92.48 0.2M
2022-04-19 89.39 94.56 89.38 93.66 0.2M
2022-04-18 90.42 91.68 88.69 89.57 0.2M
2022-04-14 92.31 93.90 90.44 91.09 0.2M
2022-04-13 91.30 93.55 90.73 91.91 0.1M
2022-04-12 96.13 98.00 91.33 91.47 0.2M
2022-04-11 90.05 94.60 89.17 94.22 0.2M
2022-04-08 92.37 92.88 90.72 91.09 0.1M
2022-04-07 92.39 94.16 88.96 92.22 0.2M
2022-04-06 93.82 94.11 90.94 93.18 0.2M
2022-04-05 100.18 100.18 94.77 95.18 0.2M
2022-04-04 99.98 102.53 98.33 101.02 0.1M
2022-04-01 99.37 100.28 97.25 100.09 0.2M
2022-03-31 101.24 102.51 97.93 97.95 0.2M
2022-03-30 101.96 105.18 100.46 101.52 0.3M
2022-03-29 101.88 105.22 101.41 103.10 0.2M
2022-03-28 99.25 99.71 96.71 99.49 0.2M
2022-03-25 99.15 99.44 96.20 98.74 0.3M
2022-03-24 98.98 98.98 93.42 98.43 0.5M
2022-03-23 104.48 104.52 96.90 98.00 0.4M
2022-03-22 105.53 107.02 104.33 106.20 0.2M
2022-03-21 107.41 107.77 104.08 105.15 0.1M
2022-03-18 104.33 108.29 103.40 107.88 0.3M
2022-03-17 101.75 105.15 101.45 104.93 0.2M
2022-03-16 103.61 105.00 100.07 103.28 0.4M
2022-03-15 103.98 105.37 101.84 101.90 0.3M
2022-03-14 102.55 104.78 100.97 103.98 0.5M
2022-03-11 101.64 103.05 98.80 101.58 0.4M
2022-03-10 99.00 102.44 97.26 100.55 0.3M
2022-03-09 99.01 103.79 98.58 101.75 0.5M
2022-03-08 97.63 100.96 94.66 95.34 0.5M
2022-03-07 104.33 104.33 96.07 96.56 0.5M
2022-03-04 107.92 108.78 102.67 103.58 0.4M
2022-03-03 116.39 116.39 107.95 108.82 0.2M
2022-03-02 110.60 116.12 110.57 115.54 0.5M
2022-03-01 117.56 118.24 107.14 108.65 0.5M
2022-02-28 121.89 124.44 117.64 118.02 0.4M
2022-02-25 130.00 131.72 121.23 123.35 0.4M
2022-02-24 111.97 124.76 110.64 124.66 0.3M
2022-02-23 122.68 122.68 116.43 116.92 0.3M
2022-02-22 121.41 123.69 119.45 120.90 0.1M
2022-02-18 123.61 123.61 119.43 121.54 0.3M
2022-02-17 127.27 129.02 123.55 123.88 0.1M
2022-02-16 126.84 129.60 125.31 129.03 0.1M
2022-02-15 128.43 129.74 126.53 127.91 0.2M
2022-02-14 124.73 128.61 124.73 125.74 0.3M
2022-02-11 129.70 132.29 123.69 124.03 0.2M
2022-02-10 130.10 134.60 127.27 128.67 0.2M
2022-02-09 133.79 135.70 133.34 134.37 0.1M
2022-02-08 128.38 133.05 127.90 131.92 0.1M
2022-02-07 125.33 129.27 123.81 128.26 0.2M
2022-02-04 125.00 126.80 123.02 125.59 0.1M
2022-02-03 127.06 130.03 125.68 126.39 0.2M
2022-02-02 134.31 136.82 128.37 128.85 0.2M
2022-02-01 133.98 134.76 130.28 134.04 0.1M
2022-01-31 125.05 134.06 125.05 133.07 0.4M
2022-01-28 123.14 125.22 118.42 124.91 0.4M
2022-01-27 125.69 128.81 121.64 122.44 0.3M
2022-01-26 133.01 138.41 123.42 124.85 0.3M
2022-01-25 131.25 133.00 125.01 128.66 0.2M
2022-01-24 125.09 133.90 121.24 133.57 0.4M
2022-01-21 133.50 134.44 127.47 127.49 0.2M
2022-01-20 143.92 143.92 134.00 134.46 0.3M
2022-01-19 142.67 145.43 138.06 142.38 0.3M
2022-01-18 146.88 147.31 142.30 143.28 0.2M
2022-01-14 150.07 152.75 147.29 149.42 0.1M
2022-01-13 157.49 158.62 151.28 152.34 0.1M
2022-01-12 159.06 161.57 155.90 156.05 0.1M
2022-01-11 159.73 159.73 155.38 158.28 0.1M
2022-01-10 157.35 158.56 153.14 158.08 0.1M
2022-01-07 161.13 161.21 156.63 159.85 0.2M
2022-01-06 158.38 164.23 154.24 161.95 0.2M
2022-01-05 167.80 167.80 156.76 157.26 0.2M
2022-01-04 165.32 168.67 163.86 166.60 0.1M
2022-01-03 171.58 171.80 162.49 164.39 0.2M