UK markets open in 5 hours 6 minutes
NIKKEI 225
38,672.45 -274.48 (-0.70%) HANG SENG
19,160.92 -59.70 (-0.31%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,423.50 -2.40 (-0.10%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,093.69 -753.84 (-1.35%)
Fox Factory Holding Corp (FF0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 42.42 | 42.61 | 42.14 | 42.61 | 42.61 | 10 |
| 20 May 2024 | 43.08 | 43.40 | 42.69 | 42.69 | 42.69 | - |
| 17 May 2024 | 43.40 | 43.67 | 42.70 | 42.70 | 42.70 | - |
| 16 May 2024 | 44.07 | 44.52 | 43.42 | 43.42 | 43.42 | - |
| 15 May 2024 | 44.03 | 44.15 | 43.05 | 43.41 | 43.41 | - |
| 14 May 2024 | 44.30 | 45.41 | 44.14 | 44.24 | 44.24 | - |
| 13 May 2024 | 44.10 | 45.38 | 44.08 | 44.36 | 44.36 | - |
| 10 May 2024 | 44.23 | 44.30 | 43.14 | 44.30 | 44.30 | - |
| 09 May 2024 | 42.48 | 43.27 | 42.35 | 42.84 | 42.84 | - |
| 08 May 2024 | 40.67 | 41.89 | 40.05 | 41.83 | 41.83 | - |
| 07 May 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 06 May 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 03 May 2024 | 35.43 | 35.77 | 35.43 | 35.75 | 35.75 | - |
| 02 May 2024 | 36.26 | 36.53 | 36.18 | 36.33 | 36.33 | - |
| 30 Apr 2024 | 37.53 | 37.57 | 35.73 | 35.73 | 35.73 | - |
| 29 Apr 2024 | 37.83 | 38.51 | 37.80 | 38.10 | 38.10 | - |
| 26 Apr 2024 | 36.74 | 37.59 | 36.72 | 37.51 | 37.51 | - |
| 25 Apr 2024 | 37.15 | 37.15 | 36.44 | 36.56 | 36.56 | - |
| 24 Apr 2024 | 38.02 | 38.04 | 36.77 | 37.02 | 37.02 | - |
| 23 Apr 2024 | 38.14 | 38.28 | 38.07 | 38.08 | 38.08 | - |
| 22 Apr 2024 | 38.03 | 38.20 | 37.89 | 37.89 | 37.89 | - |
| 19 Apr 2024 | 38.02 | 38.24 | 38.02 | 38.11 | 38.11 | - |
| 18 Apr 2024 | 38.67 | 39.22 | 38.64 | 38.80 | 38.80 | - |
| 17 Apr 2024 | 39.46 | 39.56 | 38.97 | 39.07 | 39.07 | - |
| 16 Apr 2024 | 39.71 | 39.82 | 39.22 | 39.37 | 39.37 | - |
| 15 Apr 2024 | 39.84 | 40.53 | 39.01 | 40.53 | 40.53 | - |
| 12 Apr 2024 | 39.87 | 40.05 | 39.04 | 39.76 | 39.76 | - |
| 11 Apr 2024 | 39.96 | 40.33 | 39.08 | 40.12 | 40.12 | - |
| 10 Apr 2024 | 43.31 | 43.33 | 40.04 | 40.04 | 40.04 | - |
| 09 Apr 2024 | 42.20 | 42.81 | 42.10 | 42.77 | 42.77 | - |
| 08 Apr 2024 | 42.10 | 42.83 | 42.08 | 42.66 | 42.66 | - |
| 05 Apr 2024 | 43.14 | 43.16 | 42.43 | 42.43 | 42.43 | - |
| 04 Apr 2024 | 45.36 | 45.70 | 44.31 | 44.31 | 44.31 | - |
| 03 Apr 2024 | 46.40 | 46.46 | 45.30 | 45.49 | 45.49 | - |
| 02 Apr 2024 | 48.57 | 48.65 | 47.06 | 47.06 | 47.06 | - |
| 28 Mar 2024 | 46.90 | 49.25 | 46.90 | 48.75 | 48.75 | - |
| 27 Mar 2024 | 44.80 | 46.15 | 44.75 | 46.15 | 46.15 | - |
| 26 Mar 2024 | 45.65 | 45.70 | 44.35 | 44.35 | 44.35 | - |
| 25 Mar 2024 | 45.20 | 45.75 | 44.70 | 45.20 | 45.20 | - |
| 22 Mar 2024 | 45.60 | 45.70 | 45.05 | 45.25 | 45.25 | - |
| 21 Mar 2024 | 43.95 | 45.85 | 43.95 | 45.85 | 45.85 | - |
| 20 Mar 2024 | 44.00 | 44.15 | 43.25 | 43.95 | 43.95 | - |
| 19 Mar 2024 | 43.85 | 44.35 | 43.80 | 44.25 | 44.25 | - |
| 18 Mar 2024 | 43.00 | 44.55 | 42.90 | 44.35 | 44.35 | - |
| 15 Mar 2024 | 43.40 | 43.60 | 43.40 | 43.45 | 43.45 | - |
| 14 Mar 2024 | 46.45 | 46.55 | 43.75 | 43.75 | 43.75 | - |
| 13 Mar 2024 | 46.35 | 46.50 | 45.90 | 46.50 | 46.50 | - |
| 12 Mar 2024 | 47.35 | 47.55 | 46.45 | 46.45 | 46.45 | - |
| 11 Mar 2024 | 46.95 | 47.50 | 46.85 | 47.50 | 47.50 | - |
| 08 Mar 2024 | 46.60 | 47.50 | 46.55 | 47.15 | 47.15 | - |
| 07 Mar 2024 | 46.50 | 47.20 | 46.40 | 46.65 | 46.65 | - |
| 06 Mar 2024 | 46.45 | 46.90 | 46.30 | 46.35 | 46.35 | - |
| 05 Mar 2024 | 46.95 | 47.30 | 46.35 | 46.35 | 46.35 | - |
| 04 Mar 2024 | 48.65 | 48.65 | 46.50 | 46.55 | 46.55 | - |
| 01 Mar 2024 | 46.85 | 48.65 | 46.45 | 48.65 | 48.65 | - |
| 29 Feb 2024 | 46.40 | 47.30 | 46.20 | 46.60 | 46.60 | - |
| 28 Feb 2024 | 46.70 | 46.75 | 46.00 | 46.35 | 46.35 | - |
| 27 Feb 2024 | 44.90 | 46.55 | 44.60 | 46.50 | 46.50 | - |
| 26 Feb 2024 | 43.85 | 45.00 | 43.60 | 44.75 | 44.75 | - |
| 23 Feb 2024 | 47.90 | 47.90 | 42.30 | 44.00 | 44.00 | - |
| 22 Feb 2024 | 60.20 | 60.20 | 59.40 | 60.20 | 60.20 | - |
| 21 Feb 2024 | 60.50 | 60.60 | 60.00 | 60.10 | 60.10 | - |
| 20 Feb 2024 | 62.20 | 62.20 | 60.10 | 60.50 | 60.50 | - |
| 19 Feb 2024 | 62.30 | 62.40 | 62.20 | 62.30 | 62.30 | - |
| 16 Feb 2024 | 63.40 | 63.70 | 62.80 | 62.80 | 62.80 | - |
| 15 Feb 2024 | 61.90 | 63.60 | 61.80 | 63.20 | 63.20 | - |
| 14 Feb 2024 | 59.90 | 62.00 | 59.90 | 62.00 | 62.00 | - |
| 13 Feb 2024 | 64.50 | 64.50 | 59.80 | 59.80 | 59.80 | - |
| 12 Feb 2024 | 60.80 | 64.00 | 60.80 | 64.00 | 64.00 | - |
| 09 Feb 2024 | 59.60 | 60.40 | 59.50 | 60.40 | 60.40 | - |
| 08 Feb 2024 | 59.10 | 59.90 | 59.10 | 59.40 | 59.40 | - |
| 07 Feb 2024 | 58.80 | 60.00 | 58.30 | 59.40 | 59.40 | - |
| 06 Feb 2024 | 57.20 | 59.20 | 57.20 | 58.90 | 58.90 | - |
| 05 Feb 2024 | 58.70 | 58.80 | 57.30 | 57.60 | 57.60 | - |
| 02 Feb 2024 | 58.60 | 58.70 | 57.80 | 58.70 | 58.70 | - |
| 01 Feb 2024 | 58.40 | 59.20 | 57.80 | 58.50 | 58.50 | - |
| 31 Jan 2024 | 59.60 | 60.40 | 58.40 | 58.40 | 58.40 | - |
| 30 Jan 2024 | 61.10 | 61.10 | 59.40 | 59.40 | 59.40 | - |
| 29 Jan 2024 | 58.90 | 60.80 | 58.80 | 60.80 | 60.80 | - |
| 26 Jan 2024 | 59.10 | 60.20 | 59.00 | 59.00 | 59.00 | - |
| 25 Jan 2024 | 58.50 | 59.20 | 58.30 | 59.20 | 59.20 | - |
| 24 Jan 2024 | 60.60 | 60.60 | 58.70 | 58.70 | 58.70 | - |
| 23 Jan 2024 | 60.40 | 61.70 | 60.40 | 61.10 | 61.10 | - |
| 22 Jan 2024 | 60.10 | 61.40 | 60.10 | 60.50 | 60.50 | - |
| 19 Jan 2024 | 60.70 | 60.90 | 59.20 | 59.90 | 59.90 | - |
| 18 Jan 2024 | 59.40 | 60.50 | 59.40 | 60.50 | 60.50 | - |
| 17 Jan 2024 | 59.70 | 59.70 | 59.00 | 59.40 | 59.40 | - |
| 16 Jan 2024 | 59.30 | 60.00 | 58.50 | 60.00 | 60.00 | - |
| 15 Jan 2024 | 59.30 | 59.30 | 59.20 | 59.20 | 59.20 | - |
| 12 Jan 2024 | 60.30 | 60.80 | 59.30 | 59.30 | 59.30 | - |
| 11 Jan 2024 | 61.00 | 61.10 | 59.60 | 60.60 | 60.60 | - |
| 10 Jan 2024 | 61.00 | 61.90 | 60.70 | 60.90 | 60.90 | - |
| 09 Jan 2024 | 61.60 | 61.70 | 60.70 | 60.70 | 60.70 | - |
| 08 Jan 2024 | 60.40 | 61.50 | 60.30 | 61.50 | 61.50 | - |
| 05 Jan 2024 | 59.40 | 61.40 | 58.80 | 61.30 | 61.30 | - |
| 04 Jan 2024 | 59.20 | 59.60 | 59.10 | 59.60 | 59.60 | - |
| 03 Jan 2024 | 62.30 | 62.40 | 59.60 | 59.60 | 59.60 | - |
| 02 Jan 2024 | 61.20 | 63.90 | 61.20 | 62.20 | 62.20 | - |
| 29 Dec 2023 | 61.70 | 61.80 | 61.70 | 61.70 | 61.70 | - |
| 28 Dec 2023 | 63.10 | 63.10 | 61.60 | 61.90 | 61.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.