Comparing Back to the side-by-side chart ↗
Fox Factory Holding Corp (FOXF) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15.00 | 17.18 | 15.00 | 16.04 | -13.30% | 2,659,800 |
| 2026-10-15 | 17.71 | 18.74 | 17.71 | 18.50 | +5.84% | 604,300 |
| 2026-10-14 | 17.71 | 17.85 | 17.22 | 17.48 | -2.73% | 592,700 |
| 2026-10-13 | 17.85 | 18.50 | 17.85 | 17.97 | -0.28% | 377,600 |
| 2026-10-12 | 18.25 | 18.25 | 17.74 | 18.02 | -0.17% | 483,800 |
| 2026-10-09 | 18.55 | 18.56 | 17.95 | 18.05 | -2.43% | 258,700 |
| 2026-10-08 | 18.56 | 18.83 | 18.11 | 18.50 | -0.64% | 960,300 |
| 2026-10-07 | 19.25 | 19.25 | 18.16 | 18.62 | -3.97% | 675,400 |
| 2026-10-06 | 19.32 | 19.75 | 19.25 | 19.39 | +0.83% | 443,903 |
| 2026-10-05 | 18.64 | 19.54 | 18.20 | 19.23 | +3.11% | 910,555 |
| 2026-10-02 | 18.68 | 18.82 | 18.27 | 18.65 | +1.52% | 691,900 |
| 2026-10-01 | 18.25 | 18.61 | 17.67 | 18.37 | +0.00% | 700,500 |
| 2026-09-30 | 18.83 | 19.21 | 18.37 | 18.37 | -1.76% | 853,200 |
| 2026-09-29 | 18.72 | 18.84 | 18.06 | 18.70 | -0.21% | 880,600 |
| 2026-09-28 | 18.75 | 19.23 | 17.84 | 18.74 | +1.02% | 943,900 |
| 2026-09-25 | 18.63 | 18.96 | 18.28 | 18.55 | +0.16% | 362,200 |
| 2026-09-24 | 18.70 | 18.88 | 18.34 | 18.52 | -0.75% | 472,200 |
| 2026-09-23 | 18.61 | 18.81 | 18.14 | 18.66 | -1.22% | 383,400 |
| 2026-09-22 | 18.75 | 19.15 | 18.70 | 18.89 | +2.27% | 619,400 |
| 2026-09-21 | 19.22 | 19.22 | 18.46 | 18.47 | -1.60% | 425,500 |
| 2026-09-18 | 19.35 | 19.52 | 18.69 | 18.77 | -3.15% | 763,100 |
| 2026-09-17 | 19.71 | 19.79 | 19.22 | 19.38 | +0.26% | 345,300 |
| 2026-09-16 | 19.40 | 19.65 | 18.99 | 19.33 | +0.89% | 523,400 |
| 2026-09-15 | 19.43 | 19.43 | 19.02 | 19.16 | -2.19% | 435,000 |
| 2026-09-14 | 19.74 | 20.05 | 19.43 | 19.59 | -1.21% | 391,000 |
| 2026-09-11 | 19.88 | 20.09 | 19.55 | 19.83 | +1.07% | 350,600 |
| 2026-09-10 | 19.19 | 19.86 | 19.03 | 19.62 | +0.31% | 498,700 |
| 2026-09-09 | 20.26 | 20.31 | 19.47 | 19.56 | -3.46% | 463,500 |
| 2026-09-08 | 21.37 | 21.45 | 20.11 | 20.26 | -5.86% | 546,700 |
| 2026-09-04 | 20.56 | 21.73 | 20.42 | 21.52 | +3.66% | 334,900 |
| 2026-09-03 | 20.76 | 20.95 | 20.31 | 20.76 | +1.71% | 402,200 |
| 2026-09-02 | 20.09 | 20.65 | 20.09 | 20.41 | +1.85% | 273,300 |
| 2026-09-01 | 20.24 | 20.61 | 19.83 | 20.04 | -1.91% | 416,200 |
| 2026-08-31 | 20.48 | 20.67 | 20.09 | 20.43 | -0.63% | 374,900 |
| 2026-08-28 | 21.14 | 21.28 | 20.51 | 20.56 | -2.56% | 481,900 |
| 2026-08-27 | 21.00 | 21.32 | 20.98 | 21.10 | +0.19% | 142,500 |
| 2026-08-26 | 21.38 | 21.43 | 20.86 | 21.06 | -0.80% | 306,600 |
| 2026-08-25 | 21.51 | 21.66 | 21.00 | 21.23 | -1.94% | 326,916 |
| 2026-08-24 | 21.98 | 22.04 | 21.45 | 21.65 | -0.92% | 272,755 |
| 2026-08-21 | 21.50 | 22.08 | 21.50 | 21.85 | +2.44% | 334,700 |
| 2026-08-20 | 21.20 | 21.56 | 20.89 | 21.33 | -1.61% | 420,800 |
| 2026-08-19 | 21.14 | 21.99 | 21.14 | 21.68 | +4.08% | 360,000 |
| 2026-08-18 | 20.55 | 20.99 | 20.39 | 20.83 | +1.36% | 612,100 |
| 2026-08-17 | 21.02 | 21.02 | 20.53 | 20.55 | -2.24% | 495,300 |
| 2026-08-14 | 21.03 | 21.41 | 20.77 | 21.02 | -0.28% | 470,300 |
| 2026-08-13 | 21.76 | 22.09 | 20.92 | 21.08 | -2.95% | 518,700 |
| 2026-08-12 | 21.37 | 21.75 | 20.63 | 21.72 | +0.84% | 584,900 |
| 2026-08-11 | 21.13 | 21.80 | 21.09 | 21.54 | +2.43% | 832,500 |
| 2026-08-10 | 21.38 | 21.73 | 20.18 | 21.03 | -0.47% | 1,237,700 |
| 2026-08-07 | 21.23 | 21.46 | 19.76 | 21.13 | +12.04% | 1,982,700 |
| 2026-08-06 | 19.85 | 19.85 | 18.76 | 18.86 | -4.07% | 980,200 |
| 2026-08-05 | 19.64 | 19.82 | 19.50 | 19.66 | -0.71% | 287,200 |
| 2026-08-04 | 18.54 | 20.00 | 18.49 | 19.80 | +5.71% | 628,400 |
| 2026-08-03 | 18.46 | 19.21 | 18.26 | 18.73 | +4.06% | 446,200 |
| 2026-07-31 | 17.81 | 18.04 | 17.12 | 18.00 | +1.07% | 791,900 |
| 2026-07-30 | 18.85 | 18.85 | 17.66 | 17.81 | -5.97% | 539,000 |
| 2026-07-29 | 19.09 | 19.32 | 18.71 | 18.94 | -0.79% | 371,500 |
| 2026-07-28 | 18.86 | 19.55 | 18.86 | 19.09 | +2.80% | 439,600 |
| 2026-07-27 | 18.73 | 18.93 | 18.40 | 18.57 | +0.32% | 317,000 |
| 2026-07-24 | 18.36 | 19.00 | 18.31 | 18.51 | +1.42% | 400,200 |
| 2026-07-23 | 18.32 | 18.44 | 17.66 | 18.25 | -1.93% | 557,900 |
| 2026-07-22 | 18.37 | 18.76 | 18.04 | 18.61 | +1.75% | 266,000 |
| 2026-07-21 | 18.30 | 18.66 | 18.03 | 18.29 | -0.44% | 314,200 |
| 2026-07-20 | 19.00 | 19.38 | 18.24 | 18.37 | -3.42% | 454,500 |
| 2026-07-17 | 19.01 | 19.98 | 18.68 | 19.02 | -2.61% | 514,200 |
| 2026-07-16 | 18.14 | 19.78 | 17.95 | 19.53 | +8.38% | 927,700 |
| 2026-07-15 | 17.46 | 18.48 | 17.25 | 18.02 | +3.68% | 593,300 |
| 2026-07-14 | 17.27 | 17.49 | 17.00 | 17.38 | +0.29% | 438,100 |
| 2026-07-13 | 17.09 | 17.72 | 17.09 | 17.33 | +2.00% | 419,200 |
| 2026-07-10 | 16.63 | 17.35 | 16.63 | 16.99 | +2.23% | 308,800 |
| 2026-07-09 | 16.50 | 17.10 | 16.24 | 16.62 | +0.73% | 407,300 |
| 2026-07-08 | 16.92 | 16.96 | 16.17 | 16.50 | -2.94% | 618,800 |
| 2026-07-07 | 16.74 | 17.07 | 16.46 | 17.00 | +1.67% | 529,500 |
| 2026-07-06 | 16.55 | 16.88 | 16.31 | 16.72 | +1.27% | 527,700 |
| 2026-07-02 | 17.22 | 17.48 | 16.30 | 16.51 | -3.11% | 623,200 |
| 2026-07-01 | 17.04 | 17.22 | 16.59 | 17.04 | +0.56% | 792,300 |
| 2026-06-30 | 17.20 | 17.43 | 15.68 | 16.95 | -6.33% | 1,344,200 |
| 2026-06-29 | 18.86 | 18.90 | 17.81 | 18.09 | -4.34% | 627,000 |
| 2026-06-26 | 18.52 | 19.25 | 18.51 | 18.91 | +0.75% | 1,686,100 |
| 2026-06-25 | 18.79 | 19.40 | 18.62 | 18.77 | +1.40% | 442,600 |
| 2026-06-24 | 17.55 | 18.79 | 17.46 | 18.51 | +5.47% | 367,700 |
| 2026-06-23 | 17.55 | 18.24 | 17.49 | 17.55 | -2.17% | 711,900 |
| 2026-06-22 | 18.64 | 18.67 | 17.91 | 17.94 | -3.91% | 595,000 |
| 2026-06-18 | 17.92 | 18.95 | 17.92 | 18.67 | +5.84% | 912,800 |
| 2026-06-17 | 17.96 | 18.56 | 17.49 | 17.64 | -2.76% | 726,100 |
| 2026-06-16 | 18.51 | 18.84 | 17.92 | 18.14 | -1.47% | 588,700 |
| 2026-06-15 | 18.29 | 18.82 | 18.25 | 18.41 | +1.77% | 352,400 |
| 2026-06-12 | 18.25 | 18.69 | 18.03 | 18.09 | -0.44% | 369,200 |
| 2026-06-11 | 17.68 | 18.20 | 17.48 | 18.17 | +2.95% | 400,200 |
| 2026-06-10 | 18.12 | 18.12 | 17.64 | 17.65 | -2.65% | 619,900 |
| 2026-06-09 | 17.77 | 18.42 | 17.59 | 18.13 | +2.66% | 698,500 |
| 2026-06-08 | 17.42 | 18.17 | 17.42 | 17.66 | +1.44% | 681,200 |
| 2026-06-05 | 17.72 | 17.89 | 17.19 | 17.41 | -1.92% | 522,200 |
| 2026-06-04 | 18.00 | 18.14 | 17.60 | 17.75 | -0.34% | 457,600 |
| 2026-06-03 | 17.99 | 18.04 | 17.57 | 17.81 | -1.27% | 374,500 |
| 2026-06-02 | 17.79 | 18.18 | 17.78 | 18.04 | +1.41% | 320,000 |
| 2026-06-01 | 17.67 | 17.90 | 17.20 | 17.79 | -1.39% | 508,200 |
| 2026-05-29 | 18.83 | 19.09 | 18.00 | 18.04 | -4.20% | 424,000 |
| 2026-05-28 | 18.16 | 18.97 | 17.95 | 18.83 | +3.69% | 591,000 |
| 2026-05-27 | 17.00 | 18.27 | 16.95 | 18.16 | +8.68% | 733,600 |
| 2026-05-26 | 16.34 | 16.75 | 16.30 | 16.71 | +2.64% | 617,700 |
| 2026-05-22 | 16.41 | 16.68 | 16.18 | 16.28 | -0.31% | 403,600 |
| 2026-05-21 | 16.19 | 16.68 | 16.00 | 16.33 | -0.18% | 413,000 |
| 2026-05-20 | 15.99 | 16.46 | 15.76 | 16.36 | +1.87% | 356,700 |
| 2026-05-19 | 16.50 | 16.50 | 15.88 | 16.06 | -3.14% | 517,800 |
| 2026-05-18 | 16.18 | 16.69 | 16.06 | 16.58 | +3.17% | 516,600 |
| 2026-05-15 | 15.93 | 16.64 | 15.69 | 16.07 | -0.50% | 534,500 |
| 2026-05-14 | 16.45 | 16.92 | 16.12 | 16.15 | -0.62% | 424,700 |
| 2026-05-13 | 16.75 | 17.20 | 16.09 | 16.25 | -3.45% | 636,800 |
| 2026-05-12 | 17.32 | 17.48 | 16.42 | 16.83 | -3.28% | 854,700 |
| 2026-05-11 | 17.51 | 17.87 | 17.01 | 17.40 | -2.25% | 871,600 |
| 2026-05-08 | 19.78 | 20.98 | 17.67 | 17.80 | -4.15% | 1,276,800 |
| 2026-05-07 | 18.29 | 18.81 | 17.96 | 18.57 | +2.15% | 763,200 |
| 2026-05-06 | 18.05 | 18.43 | 17.97 | 18.18 | +2.94% | 658,500 |
| 2026-05-05 | 16.79 | 17.78 | 16.61 | 17.66 | +4.87% | 549,600 |
| 2026-05-04 | 17.65 | 17.91 | 16.78 | 16.84 | -5.07% | 393,900 |
| 2026-05-01 | 17.59 | 17.89 | 17.46 | 17.74 | -0.06% | 337,400 |
| 2026-04-30 | 17.13 | 17.84 | 16.85 | 17.75 | +3.32% | 262,800 |
| 2026-04-29 | 17.38 | 17.80 | 17.09 | 17.18 | -2.88% | 303,700 |
| 2026-04-28 | 17.26 | 17.71 | 16.93 | 17.69 | +3.15% | 337,400 |
| 2026-04-27 | 17.70 | 17.91 | 16.92 | 17.15 | -3.11% | 614,700 |
| 2026-04-24 | 17.31 | 17.83 | 17.24 | 17.70 | +2.31% | 360,400 |
| 2026-04-23 | 17.36 | 17.65 | 17.07 | 17.30 | +0.41% | 372,900 |
| 2026-04-22 | 17.56 | 17.87 | 17.18 | 17.23 | -2.10% | 232,300 |
| 2026-04-21 | 17.45 | 18.20 | 17.40 | 17.60 | +0.11% | 367,200 |
| 2026-04-20 | 17.12 | 17.68 | 16.95 | 17.58 | +1.21% | 404,300 |
| 2026-04-17 | 17.01 | 17.91 | 17.00 | 17.37 | +5.53% | 649,300 |
| 2026-04-16 | 16.57 | 16.94 | 15.91 | 16.46 | -1.44% | 563,200 |
| 2026-04-15 | 17.40 | 17.56 | 16.60 | 16.70 | -5.11% | 721,700 |
| 2026-04-14 | 16.82 | 17.77 | 16.77 | 17.60 | +4.70% | 560,700 |
| 2026-04-13 | 16.74 | 17.01 | 16.53 | 16.81 | -0.12% | 290,500 |
| 2026-04-10 | 17.00 | 17.16 | 16.55 | 16.83 | -0.53% | 248,200 |
| 2026-04-09 | 16.57 | 17.04 | 16.40 | 16.92 | +0.95% | 374,200 |
| 2026-04-08 | 16.50 | 17.00 | 16.27 | 16.76 | +7.57% | 524,200 |
| 2026-04-07 | 16.30 | 16.31 | 15.47 | 15.58 | -3.53% | 490,200 |
| 2026-04-06 | 16.77 | 16.77 | 16.10 | 16.15 | -3.70% | 523,900 |
| 2026-04-02 | 16.69 | 16.99 | 15.86 | 16.77 | -1.53% | 568,400 |
| 2026-04-01 | 16.51 | 17.12 | 16.27 | 17.03 | +3.46% | 508,700 |
| 2026-03-31 | 16.70 | 16.91 | 16.18 | 16.46 | -0.42% | 481,100 |
| 2026-03-30 | 16.98 | 17.25 | 16.47 | 16.53 | -1.96% | 454,500 |
| 2026-03-27 | 17.94 | 18.19 | 16.84 | 16.86 | -7.41% | 1,118,304 |
| 2026-03-26 | 17.41 | 18.44 | 17.41 | 18.21 | +2.53% | 1,083,235 |
| 2026-03-25 | 17.35 | 17.83 | 17.22 | 17.76 | +2.48% | 484,749 |
| 2026-03-24 | 16.60 | 17.45 | 16.60 | 17.33 | +3.46% | 580,873 |
| 2026-03-23 | 16.67 | 17.18 | 16.52 | 16.75 | +4.17% | 830,857 |
| 2026-03-20 | 16.43 | 16.50 | 15.86 | 16.08 | -1.83% | 1,431,259 |
| 2026-03-19 | 16.12 | 16.48 | 15.75 | 16.38 | +0.92% | 809,971 |
| 2026-03-18 | 16.17 | 16.90 | 15.84 | 16.23 | -0.86% | 967,181 |
| 2026-03-17 | 15.87 | 16.43 | 15.55 | 16.37 | +3.80% | 1,309,729 |
| 2026-03-16 | 15.67 | 15.95 | 15.52 | 15.77 | +1.74% | 573,977 |
| 2026-03-13 | 15.82 | 16.00 | 15.36 | 15.50 | -2.08% | 926,570 |
| 2026-03-12 | 15.85 | 16.16 | 15.61 | 15.83 | -1.49% | 507,337 |
| 2026-03-11 | 16.17 | 16.58 | 15.62 | 16.07 | -1.71% | 674,419 |
| 2026-03-10 | 16.29 | 16.68 | 15.95 | 16.35 | -0.12% | 819,317 |
| 2026-03-09 | 15.85 | 16.51 | 15.25 | 16.37 | +0.37% | 1,000,308 |
| 2026-03-06 | 16.87 | 17.09 | 16.27 | 16.31 | -6.91% | 964,486 |
| 2026-03-05 | 17.54 | 17.81 | 16.98 | 17.52 | -1.85% | 901,773 |
| 2026-03-04 | 17.81 | 18.04 | 17.30 | 17.85 | -1.11% | 888,611 |
| 2026-03-03 | 16.71 | 18.16 | 16.44 | 18.05 | +3.35% | 1,032,763 |
| 2026-03-02 | 16.31 | 17.78 | 15.90 | 17.46 | +3.71% | 954,516 |
| 2026-02-27 | 18.11 | 19.23 | 16.00 | 16.84 | -8.28% | 2,687,493 |
| 2026-02-26 | 19.04 | 19.50 | 18.02 | 18.36 | -3.47% | 607,940 |
| 2026-02-25 | 19.25 | 19.28 | 18.78 | 19.02 | -0.26% | 582,957 |
| 2026-02-24 | 19.09 | 19.47 | 18.97 | 19.07 | +0.21% | 390,277 |
| 2026-02-23 | 19.46 | 19.68 | 18.62 | 19.03 | -3.50% | 445,325 |
| 2026-02-20 | 18.98 | 20.00 | 18.79 | 19.72 | +2.76% | 646,113 |
| 2026-02-19 | 19.26 | 19.36 | 18.66 | 19.19 | -1.84% | 468,706 |
| 2026-02-18 | 19.05 | 19.59 | 19.00 | 19.55 | +2.57% | 413,823 |
| 2026-02-17 | 19.21 | 19.53 | 18.77 | 19.06 | -1.29% | 404,592 |
| 2026-02-13 | 19.23 | 19.62 | 19.05 | 19.31 | +1.36% | 462,083 |
| 2026-02-12 | 20.10 | 20.36 | 18.91 | 19.05 | -4.89% | 492,916 |
| 2026-02-11 | 19.60 | 20.14 | 19.60 | 20.03 | +1.06% | 383,679 |
| 2026-02-10 | 19.47 | 20.27 | 19.35 | 19.82 | +3.01% | 611,073 |
| 2026-02-09 | 19.36 | 19.52 | 19.10 | 19.24 | +0.21% | 369,219 |
| 2026-02-06 | 18.25 | 19.36 | 18.25 | 19.20 | +4.58% | 519,634 |
| 2026-02-05 | 19.00 | 19.09 | 18.02 | 18.36 | -3.37% | 674,833 |
| 2026-02-04 | 18.71 | 19.11 | 18.69 | 19.00 | +3.26% | 802,375 |
| 2026-02-03 | 18.48 | 19.21 | 18.25 | 18.40 | +0.05% | 609,602 |
| 2026-02-02 | 18.30 | 18.82 | 18.20 | 18.39 | -0.05% | 430,549 |
| 2026-01-30 | 18.30 | 18.86 | 18.07 | 18.40 | -0.49% | 665,928 |
| 2026-01-29 | 18.84 | 19.07 | 18.34 | 18.49 | -1.81% | 530,041 |
| 2026-01-28 | 19.33 | 19.33 | 18.68 | 18.83 | -1.88% | 527,455 |
| 2026-01-27 | 19.09 | 19.42 | 18.83 | 19.19 | +0.16% | 407,927 |
| 2026-01-26 | 18.94 | 19.39 | 18.94 | 19.16 | +0.42% | 465,324 |
| 2026-01-23 | 19.21 | 19.35 | 18.96 | 19.08 | -1.19% | 448,151 |
| 2026-01-22 | 19.39 | 19.87 | 19.21 | 19.31 | +0.47% | 581,007 |
| 2026-01-21 | 19.19 | 19.94 | 19.18 | 19.22 | +0.63% | 654,023 |
| 2026-01-20 | 19.00 | 19.65 | 18.90 | 19.10 | -1.80% | 703,200 |
| 2026-01-16 | 19.12 | 19.58 | 19.06 | 19.45 | +0.78% | 586,487 |
| 2026-01-15 | 18.84 | 19.39 | 18.57 | 19.30 | +2.44% | 545,513 |
| 2026-01-14 | 18.65 | 19.27 | 18.55 | 18.84 | +0.80% | 349,632 |
| 2026-01-13 | 18.78 | 18.98 | 18.43 | 18.69 | -0.53% | 451,273 |
| 2026-01-12 | 18.73 | 19.02 | 18.30 | 18.79 | -0.42% | 490,020 |
| 2026-01-09 | 18.61 | 19.11 | 18.27 | 18.87 | +1.78% | 459,035 |
| 2026-01-08 | 18.08 | 19.00 | 18.08 | 18.54 | +1.15% | 527,138 |
| 2026-01-07 | 18.21 | 18.47 | 17.98 | 18.33 | +0.94% | 611,165 |
| 2026-01-06 | 17.28 | 18.18 | 16.99 | 18.16 | +3.53% | 694,836 |
| 2026-01-05 | 17.28 | 17.89 | 17.25 | 17.54 | +0.69% | 984,280 |
| 2026-01-02 | 17.31 | 17.57 | 16.98 | 17.42 | +1.81% | 555,828 |
| 2025-12-31 | 17.46 | 17.57 | 16.97 | 17.11 | -2.00% | 546,272 |
| 2025-12-30 | 17.49 | 17.78 | 17.39 | 17.46 | -0.85% | 532,038 |
| 2025-12-29 | 17.66 | 17.86 | 17.57 | 17.61 | -0.73% | 720,923 |
| 2025-12-26 | 17.53 | 17.82 | 17.41 | 17.74 | +0.51% | 466,217 |
| 2025-12-24 | 17.63 | 17.83 | 17.51 | 17.65 | -0.51% | 300,571 |
| 2025-12-23 | 17.47 | 17.84 | 17.20 | 17.74 | +1.55% | 774,327 |
| 2025-12-22 | 17.32 | 17.75 | 17.09 | 17.47 | +0.92% | 829,218 |
| 2025-12-19 | 17.45 | 17.84 | 16.93 | 17.31 | -1.59% | 1,540,036 |
| 2025-12-18 | 17.41 | 17.81 | 17.34 | 17.59 | +0.69% | 1,152,267 |
| 2025-12-17 | 17.40 | 17.98 | 17.31 | 17.47 | -1.41% | 1,123,792 |
| 2025-12-16 | 17.25 | 17.86 | 17.19 | 17.72 | +3.26% | 1,169,050 |
| 2025-12-15 | 17.05 | 17.33 | 16.78 | 17.16 | +0.70% | 1,013,938 |
| 2025-12-12 | 16.77 | 17.10 | 16.73 | 17.04 | +1.61% | 894,174 |
| 2025-12-11 | 16.80 | 16.99 | 16.51 | 16.77 | +0.54% | 604,226 |
| 2025-12-10 | 16.10 | 16.97 | 16.10 | 16.68 | +1.83% | 1,238,166 |
| 2025-12-09 | 15.85 | 16.52 | 15.84 | 16.38 | +2.76% | 981,736 |
| 2025-12-08 | 16.60 | 16.69 | 15.65 | 15.94 | -3.74% | 1,777,684 |
| 2025-12-05 | 16.36 | 16.63 | 16.25 | 16.56 | +0.61% | 847,320 |
| 2025-12-04 | 16.39 | 16.54 | 16.00 | 16.46 | +0.70% | 896,091 |
| 2025-12-03 | 15.74 | 16.87 | 15.72 | 16.34 | +4.64% | 1,614,851 |
| 2025-12-02 | 15.36 | 15.74 | 15.09 | 15.62 | +1.76% | 1,063,389 |
| 2025-12-01 | 14.62 | 15.68 | 14.62 | 15.35 | +3.79% | 854,143 |
| 2025-11-28 | 14.80 | 14.90 | 14.71 | 14.79 | +0.68% | 227,200 |
| 2025-11-26 | 14.47 | 14.88 | 14.39 | 14.69 | +0.27% | 861,136 |
| 2025-11-25 | 14.14 | 14.91 | 14.14 | 14.65 | +3.90% | 662,773 |
| 2025-11-24 | 13.87 | 14.32 | 13.60 | 14.10 | +1.37% | 949,877 |
| 2025-11-21 | 13.20 | 14.02 | 13.12 | 13.91 | +5.46% | 950,160 |
| 2025-11-20 | 13.52 | 14.13 | 13.17 | 13.19 | -2.22% | 930,804 |
| 2025-11-19 | 14.16 | 14.23 | 13.42 | 13.49 | -5.07% | 1,247,225 |
| 2025-11-18 | 13.70 | 14.39 | 13.70 | 14.21 | +7.49% | 1,942,629 |
| 2025-11-17 | 14.09 | 14.13 | 13.08 | 13.22 | -6.37% | 1,532,894 |
| 2025-11-14 | 13.96 | 14.34 | 13.63 | 14.12 | +0.07% | 1,080,056 |
| 2025-11-13 | 14.74 | 14.79 | 13.99 | 14.11 | -4.79% | 1,104,333 |
| 2025-11-12 | 14.95 | 15.10 | 14.52 | 14.82 | -1.40% | 1,360,926 |
| 2025-11-11 | 16.09 | 16.09 | 14.93 | 15.03 | -6.06% | 2,265,329 |
| 2025-11-10 | 16.57 | 16.77 | 15.53 | 16.00 | -2.26% | 1,662,624 |
| 2025-11-07 | 16.69 | 17.23 | 16.04 | 16.37 | -25.46% | 3,295,896 |
| 2025-11-06 | 22.85 | 22.85 | 21.93 | 21.96 | -4.06% | 722,936 |
| 2025-11-05 | 22.48 | 23.07 | 22.32 | 22.89 | +1.82% | 534,504 |
| 2025-11-04 | 22.38 | 22.92 | 21.82 | 22.48 | -0.53% | 722,880 |
| 2025-11-03 | 22.10 | 22.68 | 21.54 | 22.60 | +2.22% | 1,000,229 |
| 2025-10-31 | 21.92 | 22.16 | 21.40 | 22.11 | +0.41% | 566,045 |
| 2025-10-30 | 22.07 | 22.60 | 21.93 | 22.02 | -1.48% | 763,635 |
| 2025-10-29 | 23.15 | 23.24 | 22.19 | 22.35 | -4.45% | 332,770 |
| 2025-10-28 | 24.25 | 24.26 | 23.26 | 23.39 | -3.90% | 311,111 |
| 2025-10-27 | 24.90 | 25.35 | 23.98 | 24.34 | -2.17% | 516,136 |
| 2025-10-24 | 24.18 | 25.43 | 24.18 | 24.88 | +3.24% | 413,290 |
| 2025-10-23 | 23.74 | 24.16 | 23.46 | 24.10 | +2.16% | 310,076 |
| 2025-10-22 | 23.49 | 24.09 | 23.28 | 23.59 | +0.04% | 489,510 |
| 2025-10-21 | 23.01 | 23.75 | 22.92 | 23.58 | +2.61% | 574,183 |
| 2025-10-20 | 22.72 | 23.43 | 22.72 | 22.98 | +1.68% | 396,144 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+12.92%). Schwächster Monat: Nov (-34.56%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Fox Factory Holding Corp (FOXF)?
16.04 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von FOXF?
25.43 im Hoch und 13.08 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Fox Factory Holding Corp?
Historisch war der stärkste Kalendermonat von FOXF der Mai (Durchschnitt +12.92%), der schwächste der Nov (Durchschnitt -34.56%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.