Marchés français ouverture 2 h 4 min

Fox Factory Holding Corp. (FOXF)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
43,52+4,10 (+10,40 %)
À la clôture : 04:00PM EDT
43,91 +0,39 (+0,90 %)
Échanges après Bourse : 05:46PM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202441,6344,9041,1343,5243,521 149 487
02 mai 202439,2439,4238,3939,4239,421 146 600
01 mai 202438,8639,9938,5938,8938,89717 900
30 avr. 202439,4339,5537,9838,9238,92909 500
29 avr. 202440,8941,4040,0540,2240,22586 400
26 avr. 202439,5740,5339,3740,4540,45412 000
25 avr. 202439,5339,9238,8039,3739,37593 400
24 avr. 202440,3640,5339,1739,8839,88766 400
23 avr. 202440,6641,1940,5540,6440,64464 700
22 avr. 202440,5340,9640,1540,6640,66595 900
19 avr. 202440,4841,0440,2540,4940,49538 200
18 avr. 202441,5142,0440,6940,7440,74489 000
17 avr. 202442,2742,2741,0241,1941,19519 100
16 avr. 202441,6641,9741,2741,8341,83520 500
15 avr. 202442,6343,3341,1442,1842,18799 200
12 avr. 202442,2442,7041,1442,3042,30609 400
11 avr. 202442,9543,3041,8042,7042,70561 000
10 avr. 202445,6545,6542,6942,9342,93619 400
09 avr. 202445,7547,1745,5846,9946,99595 500
08 avr. 202446,0246,8945,6045,8145,81778 100
05 avr. 202446,2746,7745,3845,6645,66551 900
04 avr. 202449,9549,9746,6046,6846,68525 800
03 avr. 202449,6650,5648,7449,1049,10570 200
02 avr. 202451,5051,6849,9750,0750,077 344 400
01 avr. 202452,2252,8451,8552,1852,18806 600
28 mars 202451,0853,4650,5152,0752,071 402 000
27 mars 202448,6650,4648,3950,1950,19518 300
26 mars 202450,0150,0147,9448,3848,38519 500
25 mars 202449,3049,7648,3849,4649,46476 300
22 mars 202449,6549,6548,3948,9248,92457 500
21 mars 202448,5049,9448,2949,4749,47444 500
20 mars 202447,8448,6746,7748,4648,46582 500
19 mars 202447,4748,4147,1547,8247,82457 600
18 mars 202447,1048,8146,2847,6047,60504 100
15 mars 202447,2948,8846,7846,8146,81757 500
14 mars 202450,4950,5647,0947,2947,29723 900
13 mars 202450,2251,2149,9050,7550,75661 700
12 mars 202451,6252,0850,5350,6750,67402 600
11 mars 202451,4352,4051,4051,7351,73455 900
08 mars 202451,8552,7751,3151,4351,43378 300
07 mars 202450,8051,6950,7251,0651,06413 900
06 mars 202450,8351,2650,0450,7550,75331 900
05 mars 202451,0051,5850,1250,4450,44659 500
04 mars 202452,8752,8749,9751,0851,08862 800
01 mars 202450,6152,9549,8752,8752,87813 000
29 févr. 202451,0951,6049,8550,5950,59758 900
28 févr. 202450,0050,4049,5850,2950,29638 000
27 févr. 202449,5750,7848,2150,6250,62836 500
26 févr. 202448,5050,2246,6048,7948,791 316 800
23 févr. 202446,7149,1244,1047,5547,553 001 900
22 févr. 202464,6865,4963,7764,9864,98523 800
21 févr. 202465,5465,6364,4165,1565,15326 700
20 févr. 202465,9866,0764,0065,5465,54455 100
16 févr. 202467,9268,8567,1367,1567,15326 200
15 févr. 202467,3268,6066,7768,3068,30327 000
14 févr. 202465,5666,7564,8966,3066,30288 000
13 févr. 202466,5767,8163,7264,2064,20408 500
12 févr. 202465,4969,4665,4969,4169,41397 800
09 févr. 202464,6665,7464,0265,6465,64546 400
08 févr. 202463,5864,8263,5864,3064,30296 800
07 févr. 202463,7064,7762,9163,7963,79326 600
06 févr. 202461,4763,8461,4763,3363,33378 700
05 févr. 202462,2962,3060,8361,5661,56311 500
02 févr. 202462,7763,7562,0663,3663,36211 300
01 févr. 202463,5864,2562,3063,6963,69274 800
31 janv. 202464,5666,0062,7963,0463,04306 400
30 janv. 202465,7366,0664,1264,4664,46345 700
29 janv. 202464,0666,2463,4466,1966,19258 500
26 janv. 202465,0965,7263,9364,0064,00227 500
25 janv. 202463,9064,6863,0064,3564,35379 600
24 janv. 202466,6467,2663,4963,5663,56264 500
23 janv. 202467,0367,2565,2165,8165,81191 700
22 janv. 202466,3167,3565,6965,9465,94242 700
19 janv. 202466,2666,2664,2265,5465,54234 300
18 janv. 202465,0066,1364,7266,1366,13273 300
17 janv. 202463,5665,0163,5664,8064,80370 600
16 janv. 202464,0265,6263,4165,0465,04334 400
12 janv. 202467,1067,3964,8365,0165,01222 900
11 janv. 202466,8267,4365,2266,3166,31364 600
10 janv. 202466,8267,1666,1966,9266,92239 000
09 janv. 202466,3867,4666,0266,8266,82328 100
08 janv. 202466,1167,8066,0667,6767,67316 500
05 janv. 202464,3667,5163,9666,3666,36499 800
04 janv. 202464,8565,4164,6264,9164,91328 800
03 janv. 202467,5367,5364,6664,7064,70421 600
02 janv. 202467,0470,1366,8168,3168,31309 100
29 déc. 202368,4569,0367,3367,4867,48265 500
28 déc. 202368,1568,8867,9468,3168,31235 500
27 déc. 202368,5369,2468,2168,4168,41225 700
26 déc. 202367,8468,9367,8468,5368,53142 000
22 déc. 202367,6568,7167,4267,8467,84272 000
21 déc. 202366,8268,2366,6767,5567,55179 500
20 déc. 202367,2268,3666,0766,1466,14407 200
19 déc. 202365,5567,8265,4767,6767,67341 000
18 déc. 202365,3865,8264,5765,0065,00381 900
15 déc. 202367,0267,1064,8264,9564,95679 700
14 déc. 202365,1167,2565,1166,3066,30773 500
13 déc. 202361,7064,4860,6063,7563,75682 700
12 déc. 202360,9362,4060,0362,0562,05698 200
11 déc. 202362,1162,4961,0661,1561,15629 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...