Premium
Fox Factory Holding Corporation (FOXF)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 3.07692307692 | 17.55 | 19.4 | 17.465 | 767073 | 18.46899556 | CS |
| 4 | 0.3 | 1.68634064081 | 17.79 | 19.4 | 17.19 | 602850 | 18.13993273 | CS |
| 12 | 1.79 | 10.981595092 | 16.3 | 20.98 | 15.475 | 542200 | 17.54455319 | CS |
| 26 | 0.6 | 3.43053173242 | 17.49 | 20.98 | 15.25 | 601913 | 17.67714015 | CS |
| 52 | -7.63 | -29.66562986 | 25.72 | 31.18 | 13.08 | 658028 | 20.1286858 | CS |
| 156 | -90.68 | -83.3685758941 | 108.77 | 117.68 | 13.08 | 581150 | 34.74691789 | CS |
| 260 | -137.2 | -88.3508274841 | 155.29 | 190.29 | 13.08 | 433492 | 49.8445235 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772500 | 18.09 | -0.82 | -4.34 | 18.86 | 18.9 | 17.81 | 627051 |
| 1782513300 | 18.91 | 0.14 | 0.75 | 18.52 | 19.25 | 18.51 | 1686149 |
| 1782426900 | 18.77 | 0.26 | 1.40 | 18.69 | 19.4 | 18.62 | 442519 |
| 1782340500 | 18.51 | 0.96 | 5.47 | 17.55 | 18.79 | 17.465 | 367751 |
| 1782254100 | 17.55 | -0.39 | -2.17 | 17.55 | 18.24 | 17.49 | 711896 |
| 1782167700 | 17.94 | -0.73 | -3.91 | 18.64 | 18.67 | 17.91 | 595140 |
| 1781822100 | 18.67 | 1.03 | 5.84 | 17.92 | 18.95 | 17.92 | 912864 |
| 1781735700 | 17.64 | -0.5 | -2.76 | 17.96 | 18.56 | 17.49 | 726089 |
| 1781649300 | 18.14 | -0.27 | -1.47 | 18.51 | 18.84 | 17.92 | 588748 |
| 1781562900 | 18.41 | 0.32 | 1.77 | 18.33 | 18.82 | 18.25 | 352408 |
| 1781303700 | 18.09 | -0.08 | -0.44 | 18.25 | 18.69 | 18.03 | 369183 |
| 1781217300 | 18.17 | 0.52 | 2.95 | 17.68 | 18.2 | 17.485 | 400263 |
| 1781130900 | 17.65 | -0.48 | -2.65 | 18.12 | 18.12 | 17.645 | 619956 |
| 1781044500 | 18.13 | 0.47 | 2.66 | 17.77 | 18.42 | 17.585 | 698508 |
| 1780958100 | 17.66 | 0.25 | 1.44 | 17.42 | 18.1699 | 17.42 | 681264 |
| 1780698900 | 17.41 | -0.34 | -1.92 | 17.72 | 17.885 | 17.19 | 522179 |
| 1780612500 | 17.75 | -0.06 | -0.34 | 18 | 18.14 | 17.6 | 457625 |
| 1780526100 | 17.81 | -0.23 | -1.27 | 17.99 | 18.04 | 17.57 | 374533 |
| 1780439700 | 18.04 | 0.25 | 1.41 | 17.79 | 18.18 | 17.78 | 320027 |
| 1780353300 | 17.79 | -0.25 | -1.39 | 17.67 | 17.9 | 17.2 | 508273 |
| 1780094100 | 18.04 | -0.79 | -4.20 | 18.83 | 19.09 | 17.995 | 412969 |
| 1780007700 | 18.83 | 0.67 | 3.69 | 18.16 | 18.97 | 17.95 | 591015 |
| 1779921300 | 18.16 | 1.45 | 8.68 | 17 | 18.275 | 16.955 | 733645 |
| 1779834900 | 16.71 | 0.43 | 2.64 | 16.34 | 16.7499 | 16.3 | 617751 |
| 1779489300 | 16.28 | -0.05 | -0.31 | 16.41 | 16.68 | 16.18 | 403561 |
| 1779402900 | 16.329999 | -0.03 | -0.18 | 16.19 | 16.68 | 16 | 413050 |
| 1779316500 | 16.36 | 0.3 | 1.87 | 15.99 | 16.46 | 15.755 | 356687 |
| 1779230100 | 16.059999 | -0.52 | -3.14 | 16.5 | 16.55 | 15.88 | 517813 |
| 1779143700 | 16.579999 | 0.51 | 3.17 | 16.18 | 16.69 | 16.059999 | 516646 |
| 1778884500 | 16.07 | -0.08 | -0.50 | 15.93 | 16.64 | 15.69 | 534479 |
| 1778798100 | 16.149999 | -0.1 | -0.62 | 16.45 | 16.92 | 16.12 | 410771 |
| 1778711700 | 16.25 | -0.58 | -3.45 | 16.75 | 17.2 | 16.09 | 634879 |
| 1778625300 | 16.83 | -0.57 | -3.28 | 17.32 | 17.69 | 16.42 | 854755 |
| 1778538900 | 17.4 | -0.4 | -2.25 | 17.51 | 17.87 | 17.01 | 868220 |
| 1778279700 | 17.8 | -0.77 | -4.15 | 19.78 | 20.98 | 17.67 | 1276783 |
| 1778193300 | 18.57 | 0.39 | 2.15 | 18.29 | 18.81 | 17.96 | 763195 |
| 1778106900 | 18.18 | 0.52 | 2.94 | 18.05 | 18.43 | 17.97 | 658497 |
| 1778020500 | 17.66 | 0.82 | 4.87 | 16.79 | 17.78 | 16.614999 | 549594 |
| 1777934100 | 16.84 | -0.9 | -5.07 | 17.65 | 17.91 | 16.78 | 392501 |
| 1777674900 | 17.74 | -0.01 | -0.06 | 17.585 | 17.9 | 17.46 | 337373 |
| 1777588500 | 17.75 | 0.57 | 3.32 | 17.13 | 17.835 | 16.85 | 262858 |
| 1777502100 | 17.18 | -0.51 | -2.88 | 17.38 | 17.8 | 17.09 | 303678 |
| 1777415700 | 17.69 | 0.54 | 3.15 | 17.26 | 17.71 | 16.93 | 337447 |
| 1777329300 | 17.15 | -0.55 | -3.11 | 17.7 | 17.91 | 16.9175 | 602547 |
| 1777070100 | 17.7 | 0.4 | 2.31 | 17.31 | 17.83 | 17.24 | 360369 |
| 1776983700 | 17.3 | 0.07 | 0.41 | 17.36 | 17.65 | 17.07 | 372880 |
| 1776897300 | 17.23 | -0.37 | -2.10 | 17.56 | 17.87 | 17.18 | 232295 |
| 1776810900 | 17.6 | 0.02 | 0.11 | 17.45 | 18.2 | 17.4 | 367256 |
| 1776724500 | 17.58 | 0.21 | 1.21 | 17.12 | 17.675 | 16.95 | 400042 |
| 1776465300 | 17.37 | 0.91 | 5.53 | 17.01 | 17.905 | 16.88 | 649308 |
| 1776378900 | 16.46 | -0.24 | -1.44 | 16.57 | 16.94 | 15.91 | 563244 |
| 1776292500 | 16.7 | -0.9 | -5.11 | 17.4 | 17.56 | 16.6 | 714785 |
| 1776206100 | 17.6 | 0.79 | 4.70 | 16.82 | 17.77 | 16.77 | 560730 |
| 1776119700 | 16.81 | -0.02 | -0.12 | 16.739999 | 17.01 | 16.53 | 290543 |
| 1775860500 | 16.83 | -0.09 | -0.53 | 17 | 17.16 | 16.555 | 244974 |
| 1775774100 | 16.92 | 0.16 | 0.95 | 16.57 | 17.04 | 16.399999 | 373298 |
| 1775687700 | 16.76 | 1.18 | 7.57 | 16.43 | 17 | 16.27 | 514657 |
| 1775601300 | 15.58 | -0.57 | -3.53 | 16.3 | 16.309999 | 15.475 | 490066 |
| 1775514900 | 16.149999 | -0.62 | -3.70 | 16.77 | 16.77 | 16.1 | 523935 |
| 1775169300 | 16.77 | -0.26 | -1.53 | 16.69 | 16.99 | 15.86 | 568443 |
| 1775082900 | 17.03 | 0.57 | 3.46 | 16.51 | 17.12 | 16.27 | 508086 |
| 1774996500 | 16.46 | -0.07 | -0.42 | 16.7 | 16.91 | 16.18 | 339004 |
| 1774910100 | 16.53 | -0.33 | -1.96 | 16.98 | 17.25 | 16.469999 | 454518 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
