Premium
Fox Factory Holding Corporation (FOXF)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.76 | -2.50246954231 | 30.37 | 31.175 | 28.61 | 476947 | 29.95057359 | CS |
| 4 | -2.59 | -8.04347826087 | 32.2 | 33.73 | 28.3302 | 742934 | 30.26405582 | CS |
| 12 | -10.16 | -25.5468946442 | 39.77 | 41.69 | 28.3302 | 758091 | 32.6855897 | CS |
| 26 | -17.02 | -36.5001072271 | 46.63 | 54.855 | 28.3302 | 613433 | 37.07930099 | CS |
| 52 | -36.5 | -55.2110119498 | 66.11 | 69.465 | 28.3302 | 618210 | 43.2901933 | CS |
| 156 | -131.52 | -81.6235337926 | 161.13 | 162.4 | 28.3302 | 379006 | 65.80554382 | CS |
| 260 | -37.93 | -56.1593129997 | 67.54 | 190.29 | 28.3302 | 341254 | 77.80692679 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 29.61 | -0.54 | -1.79 | 30.13 | 30.51 | 29.35 | 344002 |
| 1736206500 | 30.15 | -0.02 | -0.07 | 30.54 | 31.175 | 30.04 | 360345 |
| 1735947300 | 30.17 | 0.88 | 3.00 | 29.29 | 30.415 | 28.61 | 549911 |
| 1735860900 | 29.29 | -0.98 | -3.24 | 30.51 | 30.96 | 29.16 | 521597 |
| 1735688100 | 30.27 | 0.4 | 1.34 | 30.37 | 30.77 | 30.16 | 475934 |
| 1735601700 | 29.87 | 0.25 | 0.84 | 29.38 | 30.09 | 28.5 | 631804 |
| 1735342500 | 29.62 | -0.1 | -0.34 | 29.52 | 30.1 | 28.9836 | 400568 |
| 1735256100 | 29.72 | 0.55 | 1.89 | 28.81 | 29.78 | 28.3302 | 535349 |
| 1735077840 | 29.17 | 0.12 | 0.41 | 29 | 29.395 | 28.75 | 240161 |
| 1734996900 | 29.05 | -0.82 | -2.75 | 29.73 | 30.14 | 28.79 | 616253 |
| 1734737700 | 29.87 | 0.19 | 0.64 | 29.29 | 30.26 | 29.29 | 2809662 |
| 1734651300 | 29.68 | 0.05 | 0.17 | 29.98 | 30.91 | 29.13 | 971729 |
| 1734564900 | 29.63 | -0.76 | -2.50 | 30.5 | 31.18 | 29.22 | 713407 |
| 1734478500 | 30.39 | 0.7 | 2.36 | 29.73 | 30.44 | 28.93 | 697392 |
| 1734392100 | 29.69 | -1.61 | -5.14 | 31.1 | 31.1 | 29.24 | 919252 |
| 1734132900 | 31.3 | -0.85 | -2.64 | 32.07 | 32.280099 | 31.14 | 757191 |
| 1734046500 | 32.15 | -0.64 | -1.95 | 32.67 | 33.07 | 32.015 | 583971 |
| 1733960100 | 32.79 | 1.08 | 3.41 | 33.15 | 33.73 | 32.439999 | 733142 |
| 1733873700 | 31.71 | -0.3 | -0.94 | 32.2 | 32.2 | 30.85 | 855139 |
| 1733787300 | 32.009999 | 1.34 | 4.37 | 31.19 | 33.07 | 30.87 | 2168293 |
| 1733528100 | 30.67 | -0.13 | -0.42 | 31.4 | 31.9 | 30.52 | 561128 |
| 1733441700 | 30.8 | -0.82 | -2.59 | 31.41 | 31.69 | 30.13 | 960973 |
| 1733355300 | 31.62 | 0.12 | 0.38 | 31.5 | 32.229999 | 31.25 | 1496589 |
| 1733268900 | 31.5 | -1.44 | -4.37 | 32.84 | 33.299999 | 31.19 | 1057470 |
| 1733182500 | 32.939999 | 0.46 | 1.42 | 32.689999 | 33.159999 | 32.22 | 1437482 |
| 1732917840 | 32.479999 | 0.18 | 0.56 | 32.43 | 32.974899 | 32.229999 | 492616 |
| 1732750500 | 32.299999 | 0.57 | 1.80 | 32.43 | 33.69 | 32 | 922989 |
| 1732664100 | 31.73 | -1.66 | -4.97 | 32.88 | 32.92 | 31.2 | 1121351 |
| 1732577700 | 33.39 | 0.96 | 2.96 | 32.71 | 34.8 | 32.71 | 1040994 |
| 1732318500 | 32.43 | 0.21 | 0.65 | 32.56 | 33.5 | 32.25 | 606910 |
| 1732232100 | 32.22 | 0.37 | 1.16 | 32.15 | 32.869999 | 31.7232 | 476675 |
| 1732145700 | 31.85 | -0.01 | -0.03 | 31.47 | 32.03 | 30.915 | 480773 |
| 1732059300 | 31.86 | -0.43 | -1.33 | 31.96 | 32.08 | 31.3317 | 658065 |
| 1731972900 | 32.29 | 0.12 | 0.37 | 32.22 | 32.634999 | 31.7 | 703081 |
| 1731713700 | 32.17 | -0.21 | -0.65 | 32.619999 | 32.659999 | 31.44 | 522897 |
| 1731627300 | 32.38 | -1.38 | -4.09 | 33.65 | 34.12 | 32.18 | 445998 |
| 1731540900 | 33.76 | 0.41 | 1.23 | 33.62 | 34.26 | 33.365 | 791448 |
| 1731454500 | 33.35 | -1.41 | -4.06 | 34.42 | 34.71 | 32.6 | 888460 |
| 1731368100 | 34.76 | 0.73 | 2.15 | 34.07 | 35.15 | 34.07 | 568958 |
| 1731108900 | 34.03 | -1.42 | -4.01 | 35.16 | 35.36 | 33.8703 | 694030 |
| 1731022500 | 35.45 | -0.53 | -1.47 | 36.01 | 36.88 | 35.43 | 565477 |
| 1730936100 | 35.98 | 1.75 | 5.11 | 36.49 | 37.695 | 35.23 | 843871 |
| 1730849700 | 34.23 | 0.65 | 1.94 | 33.18 | 35.06 | 33.13 | 808466 |
| 1730763300 | 33.58 | -0.44 | -1.29 | 34 | 34.28 | 32.505 | 1444173 |
| 1730500500 | 34.02 | -1.97 | -5.47 | 32.92 | 34.56 | 31.19 | 3211544 |
| 1730414100 | 35.99 | -1.06 | -2.86 | 36.93 | 37.21 | 35.96 | 723884 |
| 1730327700 | 37.05 | -0.26 | -0.70 | 36.97 | 37.84 | 36.42 | 484113 |
| 1730241300 | 37.31 | -0.19 | -0.51 | 36.91 | 37.76 | 36.65 | 329862 |
| 1730154900 | 37.5 | 0.33 | 0.89 | 37.81 | 38.3578 | 37.17 | 348996 |
| 1729895700 | 37.17 | -0.11 | -0.30 | 37.81 | 38.11 | 36.54 | 244755 |
| 1729809300 | 37.28 | 0.26 | 0.70 | 37.4 | 37.7 | 36.91 | 223610 |
| 1729722900 | 37.02 | -0.37 | -0.99 | 37.2 | 37.39 | 36.6017 | 340450 |
| 1729636500 | 37.39 | -1.4 | -3.61 | 38.72 | 38.9631 | 37.14 | 587200 |
| 1729550100 | 38.79 | -2.42 | -5.87 | 41.27 | 41.52 | 38.65 | 360157 |
| 1729290900 | 41.21 | 0.2 | 0.49 | 41.41 | 41.42 | 40.77 | 572608 |
| 1729204500 | 41.01 | 0.11 | 0.27 | 40.8 | 41.42 | 40.0066 | 330042 |
| 1729118100 | 40.9 | 1.31 | 3.31 | 40 | 41.69 | 39.925 | 259038 |
| 1729031700 | 39.59 | -0.23 | -0.58 | 39.77 | 40.82 | 39.36 | 214141 |
| 1728945300 | 39.82 | -0.46 | -1.14 | 40.1 | 40.205 | 39.18 | 234854 |
| 1728686100 | 40.28 | 1.21 | 3.10 | 39.1 | 40.6 | 39.1 | 314970 |
| 1728599700 | 39.07 | -0.17 | -0.43 | 38.59 | 39.36 | 38.33 | 291056 |
| 1728513300 | 39.24 | 0.2 | 0.51 | 39.11 | 39.9965 | 38.67 | 242685 |
| 1728426900 | 39.04 | -0.6 | -1.51 | 39.45 | 39.75 | 38.385 | 308702 |
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
