Fox Factory Holding Corp. Common Stockのデータ

Fox Factory Holding Corp. Common Stockの基本情報

名前 Fox Factory Holding Corp. Common Stock
ティッカー FOXF
国 United States
上場年 2013.0
セクター Consumer Non-Durables

Fox Factory Holding Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 138.91 132.66 135.73 133.78 149000.0 133.78
2021-02-12 135.91 131.37 133.66 134.34 301400.0 134.34
2021-02-11 140.4 132.31 138.95 134.43 296100.0 134.43
2021-02-10 143.29 136.18 141.71 137.5 202700.0 137.5
2021-02-09 142.74 138.09 140.35 139.62 303800.0 139.62
2021-02-08 141.34 137.0 138.28 139.82 162800.0 139.82
2021-02-05 136.05 131.54 132.83 135.91 203000.0 135.91
2021-02-04 133.14 129.38 129.94 130.7 192500.0 130.7
2021-02-03 129.69 124.43 127.06 129.24 133300.0 129.24
2021-02-02 129.11 124.28 126.65 127.36 174600.0 127.36
2021-02-01 124.92 118.57 121.83 124.31 155300.0 124.31
2021-01-29 125.32 118.11 124.2 119.64 173100.0 119.64
2021-01-28 126.07 120.2 124.7 122.19 172100.0 122.19
2021-01-27 126.02 120.1 120.44 122.88 218100.0 122.88
2021-01-26 126.23 123.24 125.24 124.24 128400.0 124.24
2021-01-25 127.41 120.54 123.91 124.36 250800.0 124.36
2021-01-22 127.12 123.52 125.52 124.65 227300.0 124.65
2021-01-21 129.52 126.01 129.45 126.09 189300.0 126.09
2021-01-20 130.86 125.67 125.8 128.55 222300.0 128.55
2021-01-19 127.27 123.01 126.94 124.04 243200.0 124.04
2021-01-15 126.87 120.37 125.77 124.55 255300.0 124.55
2021-01-14 128.5 125.14 127.09 127.37 265700.0 127.37
2021-01-13 128.02 125.41 126.45 125.83 221400.0 125.83
2021-01-12 128.9 122.75 123.83 127.25 208700.0 127.25
2021-01-11 124.15 109.0 118.29 123.6 235900.0 123.6
2021-01-08 120.0 117.47 119.43 119.04 238700.0 119.04
2021-01-07 118.45 114.75 114.75 118.2 205600.0 118.2
2021-01-06 114.57 108.94 108.94 113.45 324000.0 113.45
2021-01-05 108.63 103.56 103.62 108.16 242300.0 108.16
2021-01-04 107.5 101.82 106.36 103.41 185400.0 103.41
2020-12-31 108.11 104.81 107.78 105.71 218000.0 105.71
2020-12-30 107.59 104.99 105.5 107.25 160600.0 107.25
2020-12-29 106.61 104.09 106.61 105.45 153500.0 105.45
2020-12-28 108.89 106.77 108.19 106.86 205800.0 106.86
2020-12-24 107.09 103.86 105.85 106.59 85700.0 106.59
2020-12-23 107.01 104.51 105.03 105.88 143900.0 105.88
2020-12-22 106.45 102.39 104.67 104.68 227300.0 104.68
2020-12-21 107.84 102.25 104.83 103.91 346500.0 103.91
2020-12-18 105.22 102.05 103.73 102.14 552600.0 102.14
2020-12-17 103.26 97.89 100.09 101.59 315300.0 101.59
2020-12-16 100.25 97.1 98.75 99.83 215200.0 99.83
2020-12-15 98.93 95.63 98.58 98.68 272900.0 98.68
2020-12-14 98.65 96.86 97.06 97.13 209200.0 97.13
2020-12-11 99.24 94.55 97.71 96.7 220100.0 96.7
2020-12-10 99.57 96.85 97.47 98.49 149300.0 98.49
2020-12-09 101.02 98.72 99.05 99.02 249600.0 99.02
2020-12-08 98.5 94.15 94.96 98.19 247200.0 98.19
2020-12-07 95.86 93.25 94.24 95.44 191200.0 95.44
2020-12-04 94.59 89.87 89.87 94.46 222700.0 94.46
2020-12-03 91.86 89.52 90.38 90.09 192600.0 90.09
2020-12-02 90.46 87.15 88.62 89.88 175700.0 89.88
2020-12-01 91.13 87.23 88.0 89.89 400200.0 89.89
2020-11-30 91.27 85.29 89.76 87.27 340100.0 87.27
2020-11-27 90.45 87.77 88.85 90.3 124800.0 90.3
2020-11-25 89.15 87.0 87.83 88.96 231000.0 88.96
2020-11-24 88.47 84.58 87.46 88.26 262600.0 88.26
2020-11-23 87.69 81.85 82.22 86.53 259900.0 86.53
2020-11-20 82.98 78.2 80.66 81.23 635600.0 81.23
2020-11-19 85.75 79.11 85.32 80.05 605800.0 80.05
2020-11-18 87.13 83.68 84.02 85.55 405900.0 85.55
2020-11-17 83.83 81.11 82.72 83.59 466200.0 83.59
2020-11-16 86.17 81.9 86.17 81.97 433100.0 81.97
2020-11-13 89.01 84.0 87.5 85.25 254000.0 85.25
2020-11-12 95.49 86.25 95.49 87.0 255000.0 87.0
2020-11-11 94.72 85.36 85.36 93.64 529800.0 93.64
2020-11-10 87.97 80.05 85.14 85.36 659300.0 85.36
2020-11-09 105.25 83.43 104.23 83.48 663100.0 83.48
2020-11-06 98.01 93.19 96.11 97.32 245000.0 97.32
2020-11-05 96.38 90.69 92.59 96.09 279900.0 96.09
2020-11-04 91.39 88.46 89.82 91.16 230800.0 91.16
2020-11-03 91.43 87.19 88.54 90.84 260100.0 90.84
2020-11-02 88.81 83.35 85.42 87.45 273700.0 87.45
2020-10-30 87.4 82.74 86.66 84.08 450400.0 84.08
2020-10-29 88.56 84.28 85.21 87.4 385600.0 87.4
2020-10-28 85.57 82.48 83.53 85.22 365000.0 85.22
2020-10-27 86.5 84.66 85.61 85.66 118900.0 85.66
2020-10-26 85.94 82.54 84.96 85.89 238900.0 85.89
2020-10-23 87.29 84.15 85.89 86.3 142700.0 86.3
2020-10-22 85.25 82.78 83.09 84.79 252000.0 84.79
2020-10-21 85.64 82.65 85.03 82.68 237100.0 82.68
2020-10-20 87.65 83.5 87.02 84.08 249600.0 84.08
2020-10-19 89.2 85.49 87.71 85.73 221100.0 85.73
2020-10-16 89.2 86.54 88.68 87.21 159900.0 87.21
2020-10-15 88.96 85.61 86.83 88.82 133000.0 88.82
2020-10-14 89.77 87.08 89.19 87.34 123400.0 87.34
2020-10-13 89.47 86.08 86.08 88.5 272000.0 88.5
2020-10-12 88.48 85.58 87.74 87.02 205500.0 87.02
2020-10-09 88.49 83.69 85.9 87.7 422300.0 87.7
2020-10-08 87.42 84.03 87.08 85.06 348600.0 85.06
2020-10-07 85.55 82.01 82.01 85.46 326700.0 85.46
2020-10-06 83.36 80.35 81.95 80.99 242600.0 80.99
2020-10-05 82.47 79.43 79.44 81.47 381000.0 81.47
2020-10-02 78.72 74.01 74.33 78.28 288800.0 78.28
2020-10-01 76.54 73.53 74.47 76.43 490500.0 76.43
2020-09-30 76.74 73.14 74.36 74.33 761000.0 74.33
2020-09-29 77.02 73.82 75.77 74.09 296000.0 74.09
2020-09-28 76.02 73.47 74.89 75.8 337900.0 75.8
2020-09-25 74.19 71.91 72.59 73.06 320300.0 73.06
2020-09-24 74.11 69.95 71.29 72.74 401600.0 72.74
2020-09-23 76.86 71.82 75.46 72.1 672300.0 72.1
2020-09-22 76.36 72.28 75.09 76.04 722100.0 76.04
2020-09-21 73.93 70.58 72.23 73.12 557600.0 73.12
2020-09-18 82.68 72.39 78.94 73.62 8461800.0 73.62
2020-09-17 76.24 71.32 71.4 75.59 534500.0 75.59
2020-09-16 74.35 72.6 74.3 73.21 550300.0 73.21
2020-09-15 78.0 73.54 76.62 74.32 419500.0 74.32
2020-09-14 77.42 74.34 77.42 76.17 386400.0 76.17
2020-09-11 80.11 75.47 79.86 76.8 403600.0 76.8
2020-09-10 83.01 78.92 82.6 79.3 473200.0 79.3
2020-09-09 83.97 78.56 82.43 81.99 579800.0 81.99
2020-09-08 84.61 79.6 82.52 80.94 1017000.0 80.94
2020-09-04 94.53 83.9 92.93 88.28 647400.0 88.28
2020-09-03 98.79 90.92 98.54 91.81 416700.0 91.81
2020-09-02 102.03 97.82 101.2 98.82 467300.0 98.82
2020-09-01 100.82 99.62 100.65 100.0 329600.0 100.0
2020-08-31 104.3 100.62 103.34 100.81 321200.0 100.81
2020-08-28 105.48 99.82 103.51 103.5 184300.0 103.5
2020-08-27 106.7 102.44 104.85 102.67 180300.0 102.67
2020-08-26 108.2 105.16 107.16 105.28 301500.0 105.28
2020-08-25 108.5 103.0 108.5 106.31 202000.0 106.31
2020-08-24 108.6 105.76 107.58 107.71 203100.0 107.71
2020-08-21 107.0 104.27 106.15 106.13 245200.0 106.13
2020-08-20 107.33 103.47 106.05 106.86 258900.0 106.86
2020-08-19 111.55 107.34 109.0 107.96 520600.0 107.96
2020-08-18 111.98 108.23 110.41 109.77 255800.0 109.77
2020-08-17 113.41 110.22 112.4 110.47 263300.0 110.47
2020-08-14 112.53 110.54 110.84 111.37 162600.0 111.37
2020-08-13 111.89 108.89 110.14 111.29 231100.0 111.29
2020-08-12 112.4 108.9 110.29 110.16 249200.0 110.16
2020-08-11 111.21 106.93 107.92 108.2 358100.0 108.2
2020-08-10 109.72 104.31 108.0 106.92 414500.0 106.92
2020-08-07 111.98 106.0 106.4 107.63 388900.0 107.63
2020-08-06 109.12 94.32 98.07 106.72 662600.0 106.72
2020-08-05 98.19 93.56 94.98 98.02 397500.0 98.02
2020-08-04 96.42 91.96 95.09 93.16 337200.0 93.16
2020-08-03 96.4 88.5 90.7 95.31 380800.0 95.31
2020-07-31 90.97 86.56 90.89 89.0 276600.0 89.0
2020-07-30 91.87 89.14 91.85 90.44 230400.0 90.44
2020-07-29 94.38 89.67 89.94 93.08 341100.0 93.08
2020-07-28 90.48 87.33 89.66 89.09 300000.0 89.09
2020-07-27 90.68 84.77 86.19 90.09 245700.0 90.09
2020-07-24 88.34 81.88 84.86 85.96 231600.0 85.96
2020-07-23 89.74 85.11 87.02 86.14 328500.0 86.14
2020-07-22 86.67 83.41 84.06 86.57 204700.0 86.57
2020-07-21 85.01 81.37 83.63 83.86 170400.0 83.86
2020-07-20 84.04 79.45 82.89 82.18 175900.0 82.18
2020-07-17 86.45 82.74 84.27 83.26 211600.0 83.26
2020-07-16 85.34 82.02 83.78 84.77 248900.0 84.77
2020-07-15 85.75 81.53 83.03 84.68 324600.0 84.68
2020-07-14 82.14 71.37 79.53 80.87 915200.0 80.87
2020-07-13 86.53 82.08 85.4 84.01 325200.0 84.01
2020-07-10 83.87 80.93 82.29 83.31 187300.0 83.31
2020-07-09 85.3 80.11 84.04 82.15 205300.0 82.15
2020-07-08 86.92 82.02 84.45 83.93 231100.0 83.93
2020-07-07 87.73 83.54 87.47 84.36 288200.0 84.36
2020-07-06 88.41 83.84 84.6 88.38 623800.0 88.38
2020-07-02 83.59 80.68 83.59 81.85 241600.0 81.85
2020-07-01 83.14 80.58 82.48 81.55 277900.0 81.55
2020-06-30 84.83 80.21 81.28 82.61 382200.0 82.61
2020-06-29 83.4 79.68 80.9 81.63 338200.0 81.63
2020-06-26 82.74 78.63 81.12 79.54 1066400.0 79.54
2020-06-25 82.2 76.67 77.93 81.84 506400.0 81.84
2020-06-24 82.65 77.62 80.94 78.51 331500.0 78.51
2020-06-23 84.35 81.11 82.04 81.86 401600.0 81.86
2020-06-22 81.56 77.1 78.51 80.41 474400.0 80.41
2020-06-19 80.47 76.5 78.5 78.22 578500.0 78.22
2020-06-18 81.94 76.14 76.25 78.12 1908800.0 78.12
2020-06-17 84.89 80.76 84.43 82.48 222900.0 82.48
2020-06-16 89.14 83.14 86.41 83.83 294100.0 83.83
2020-06-15 86.26 78.77 79.52 84.93 254600.0 84.93
2020-06-12 84.07 79.53 81.22 82.29 269000.0 82.29
2020-06-11 81.81 77.35 77.52 78.47 312400.0 78.47
2020-06-10 86.92 81.94 86.74 85.11 269200.0 85.11
2020-06-09 89.2 85.46 85.46 86.98 237200.0 86.98
2020-06-08 90.69 85.6 89.28 87.51 316700.0 87.51
2020-06-05 91.84 84.0 86.94 88.67 765500.0 88.67
2020-06-04 81.69 74.63 75.29 80.53 344200.0 80.53
2020-06-03 79.74 75.2 75.24 76.0 444100.0 76.0
2020-06-02 75.27 72.63 73.79 73.94 281200.0 73.94
2020-06-01 73.89 70.62 72.2 73.11 306600.0 73.11
2020-05-29 72.88 68.94 70.6 72.11 559600.0 72.11
2020-05-28 77.09 67.75 77.09 68.03 359600.0 68.03
2020-05-27 75.76 69.48 70.86 75.68 416700.0 75.68
2020-05-26 72.35 68.48 71.29 69.49 453500.0 69.49
2020-05-22 67.8 64.54 65.16 67.54 224100.0 67.54
2020-05-21 65.64 62.75 63.96 65.02 343300.0 65.02
2020-05-20 65.45 63.62 64.11 63.77 668900.0 63.77
2020-05-19 64.89 60.81 61.38 62.7 450600.0 62.7
2020-05-18 66.24 59.07 59.33 63.66 573100.0 63.66
2020-05-15 56.37 52.74 53.56 56.1 324800.0 56.1
2020-05-14 55.01 51.63 54.65 53.93 494400.0 53.93
2020-05-13 58.67 55.97 58.13 56.2 765000.0 56.2
2020-05-12 60.07 58.04 58.04 59.05 573200.0 59.05
2020-05-11 58.78 54.91 55.41 57.95 363600.0 57.95
2020-05-08 58.09 54.83 55.65 56.77 340800.0 56.77
2020-05-07 55.56 50.91 52.13 54.2 651200.0 54.2
2020-05-06 54.09 51.42 52.78 54.0 310900.0 54.0
2020-05-05 53.02 50.62 51.67 52.0 347800.0 52.0
2020-05-04 50.62 48.67 49.34 50.14 279200.0 50.14
2020-05-01 50.5 47.14 49.44 50.02 335800.0 50.02
2020-04-30 54.42 50.45 54.05 51.01 491100.0 51.01
2020-04-29 56.49 50.94 51.41 55.63 841500.0 55.63
2020-04-28 49.16 46.71 47.07 49.15 440700.0 49.15
2020-04-27 46.0 43.76 43.98 45.44 261000.0 45.44
2020-04-24 44.06 40.51 42.29 43.23 261700.0 43.23
2020-04-23 43.31 41.49 41.68 41.89 249100.0 41.89
2020-04-22 41.73 39.92 41.01 41.4 178600.0 41.4
2020-04-21 41.39 39.53 40.27 40.15 203600.0 40.15
2020-04-20 43.0 41.17 42.0 42.09 305400.0 42.09
2020-04-17 46.15 43.13 44.65 43.25 433900.0 43.25
2020-04-16 44.0 41.71 42.34 42.83 417800.0 42.83
2020-04-15 46.66 40.68 46.66 42.01 663600.0 42.01
2020-04-14 48.39 43.1 43.91 47.69 665300.0 47.69
2020-04-13 49.69 42.2 49.69 42.96 684000.0 42.96
2020-04-09 50.93 47.98 49.02 50.46 231500.0 50.46
2020-04-08 48.34 44.64 45.5 47.85 339100.0 47.85
2020-04-07 47.45 43.91 44.56 45.11 460700.0 45.11
2020-04-06 42.83 37.4 37.4 42.29 365600.0 42.29
2020-04-03 37.51 35.54 36.24 36.15 349500.0 36.15
2020-04-02 38.3 34.58 37.01 36.15 309400.0 36.15
2020-04-01 41.82 37.01 40.64 37.48 444300.0 37.48
2020-03-31 43.18 39.63 42.54 42.0 448700.0 42.0
2020-03-30 42.8 35.51 37.23 41.67 585000.0 41.67
2020-03-27 43.83 39.3 41.24 39.58 508600.0 39.58
2020-03-26 46.66 40.1 43.54 43.35 763100.0 43.35
2020-03-25 50.13 42.41 49.81 43.4 618500.0 43.4
2020-03-24 51.49 44.88 47.62 50.34 383700.0 50.34
2020-03-23 48.3 43.21 48.3 45.08 295300.0 45.08
2020-03-20 58.97 47.85 56.55 48.41 488700.0 48.41
2020-03-19 56.96 45.98 46.88 55.88 511000.0 55.88
2020-03-18 48.87 45.07 47.83 47.07 422900.0 47.07
2020-03-17 52.53 44.88 46.84 50.96 484000.0 50.96
2020-03-16 48.96 43.9 46.73 45.98 413300.0 45.98
2020-03-13 54.1 48.21 51.26 51.5 411800.0 51.5
2020-03-12 53.01 47.5 50.49 48.33 287500.0 48.33
2020-03-11 56.16 52.34 55.46 54.14 245800.0 54.14
2020-03-10 59.7 51.95 59.7 57.04 390000.0 57.04
2020-03-09 59.57 56.75 59.01 57.88 525900.0 57.88
2020-03-06 62.31 60.22 60.61 62.05 308800.0 62.05
2020-03-05 65.26 61.56 63.54 62.35 334800.0 62.35
2020-03-04 69.85 61.59 67.72 64.81 471600.0 64.81
2020-03-03 64.65 59.25 63.44 60.69 364600.0 60.69
2020-03-02 65.12 61.87 63.74 63.44 259800.0 63.44
2020-02-28 65.63 61.92 63.64 63.4 297300.0 63.4
2020-02-27 68.35 65.25 65.87 65.85 188500.0 65.85
2020-02-26 70.95 67.01 70.43 67.47 95400.0 67.47
2020-02-25 72.99 69.53 72.88 70.09 234200.0 70.09
2020-02-24 73.05 69.92 70.12 72.25 177400.0 72.25
2020-02-21 73.4 72.18 72.76 72.97 127900.0 72.97
2020-02-20 73.38 71.06 71.45 72.84 122600.0 72.84
2020-02-19 74.0 71.38 74.0 71.86 156200.0 71.86
2020-02-18 75.37 73.62 75.1 73.88 112300.0 73.88