XNAS
Datos históricos de Fox Factory Holding Corp.
Fox Factory Holding Corp. · FOXF
$18.07
▲ +0.02 (+0.11%)
Última operación · 11/10/2026, 23:49:03 UTC
- Variación en el periodo
- −20.34%
- Máximo
- US$25.43
- 24 de octubre de 2025
- Mínimo
- US$13.08
- 17 de noviembre de 2025
- Volumen medio diario
- 0.66 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.55 | 18.56 | 17.95 | 18.05 | −2.43% | 258,667.694 |
| 8 oct 2026 | 18.56 | 18.83 | 18.11 | 18.50 | −0.64% | 960,349.063 |
| 7 oct 2026 | 19.25 | 19.25 | 18.16 | 18.62 | −3.97% | 675,367.593 |
| 6 oct 2026 | 19.32 | 19.75 | 19.25 | 19.39 | +0.83% | 443,903.647 |
| 5 oct 2026 | 18.64 | 19.54 | 18.20 | 19.23 | +3.11% | 910,555.151 |
| 2 oct 2026 | 18.68 | 18.82 | 18.27 | 18.65 | +1.52% | 691,940.335 |
| 1 oct 2026 | 18.25 | 18.61 | 17.67 | 18.37 | 0.00% | 700,520.028 |
| 30 sep 2026 | 18.83 | 19.21 | 18.37 | 18.37 | −1.76% | 853,164.741 |
| 29 sep 2026 | 18.72 | 18.84 | 18.06 | 18.70 | −0.21% | 880,614.004 |
| 28 sep 2026 | 18.75 | 19.23 | 17.84 | 18.74 | +1.02% | 943,921.731 |
| 25 sep 2026 | 18.63 | 18.96 | 18.28 | 18.55 | +0.16% | 363,148.553 |
| 24 sep 2026 | 18.70 | 18.88 | 18.34 | 18.52 | −0.75% | 472,243.887 |
| 23 sep 2026 | 18.61 | 18.81 | 18.14 | 18.66 | −1.22% | 383,444.457 |
| 22 sep 2026 | 18.75 | 19.15 | 18.70 | 18.89 | +2.27% | 619,396.938 |
| 21 sep 2026 | 19.22 | 19.22 | 18.46 | 18.47 | −1.60% | 425,461.109 |
| 18 sep 2026 | 19.35 | 19.52 | 18.69 | 18.77 | −3.15% | 763,137.22 |
| 17 sep 2026 | 19.71 | 19.79 | 19.22 | 19.38 | +0.26% | 345,319.774 |
| 16 sep 2026 | 19.40 | 19.65 | 18.99 | 19.33 | +0.89% | 523,423.029 |
| 15 sep 2026 | 19.43 | 19.43 | 19.02 | 19.16 | −2.19% | 434,955.259 |
| 14 sep 2026 | 19.74 | 20.05 | 19.43 | 19.59 | −1.21% | 390,987.839 |
| 11 sep 2026 | 19.88 | 20.09 | 19.56 | 19.83 | +1.07% | 350,589.805 |
| 10 sep 2026 | 19.19 | 19.86 | 19.03 | 19.62 | +0.31% | 498,709.889 |
| 9 sep 2026 | 20.26 | 20.31 | 19.47 | 19.56 | −3.46% | 463,481.76 |
| 8 sep 2026 | 21.37 | 21.45 | 20.11 | 20.26 | −5.86% | 546,744.283 |
| 4 sep 2026 | 20.56 | 21.73 | 20.42 | 21.52 | +3.66% | 334,911.739 |
| 3 sep 2026 | 20.76 | 20.95 | 20.31 | 20.76 | +1.71% | 402,232.85 |
| 2 sep 2026 | 20.09 | 20.65 | 20.09 | 20.41 | +1.85% | 273,339.539 |
| 1 sep 2026 | 20.24 | 20.62 | 19.83 | 20.04 | −1.91% | 416,198.306 |
| 31 ago 2026 | 20.48 | 20.67 | 20.09 | 20.43 | −0.63% | 374,884.321 |
| 28 ago 2026 | 21.14 | 21.28 | 20.51 | 20.56 | −2.56% | 481,850.854 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.