Fox Factory Holding Corp (FF0.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:59PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 42.98 | 43.04 | 42.98 | 43.04 | 43.04 | - |
| 16 May 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 15 May 2024 | 43.60 | 43.73 | 43.14 | 43.62 | 43.62 | - |
| 14 May 2024 | 43.87 | 43.88 | 43.87 | 43.88 | 43.88 | - |
| 13 May 2024 | 43.69 | 44.30 | 43.69 | 44.30 | 44.30 | - |
| 10 May 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 09 May 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 08 May 2024 | 40.29 | 42.05 | 40.29 | 42.05 | 42.05 | - |
| 07 May 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 06 May 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 03 May 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 02 May 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 30 Apr 2024 | 37.18 | 37.18 | 35.60 | 36.27 | 36.27 | 15 |
| 29 Apr 2024 | 37.44 | 37.94 | 37.32 | 37.32 | 37.32 | - |
| 26 Apr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 25 Apr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 24 Apr 2024 | 37.65 | 37.65 | 36.84 | 36.84 | 36.84 | - |
| 23 Apr 2024 | 37.80 | 38.12 | 37.80 | 37.82 | 37.82 | - |
| 22 Apr 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 19 Apr 2024 | 37.73 | 37.79 | 37.68 | 37.79 | 37.79 | - |
| 18 Apr 2024 | 38.28 | 39.04 | 38.13 | 38.16 | 38.16 | - |
| 17 Apr 2024 | 39.01 | 39.01 | 38.69 | 38.69 | 38.69 | - |
| 16 Apr 2024 | 39.28 | 39.28 | 39.02 | 39.07 | 39.07 | - |
| 15 Apr 2024 | 39.42 | 39.96 | 39.42 | 39.96 | 39.96 | - |
| 12 Apr 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 11 Apr 2024 | 39.57 | 40.00 | 39.57 | 40.00 | 40.00 | - |
| 10 Apr 2024 | 42.89 | 42.89 | 42.88 | 42.88 | 42.88 | - |
| 09 Apr 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 08 Apr 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 05 Apr 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 04 Apr 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 03 Apr 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 02 Apr 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 28 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 27 Mar 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 26 Mar 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 25 Mar 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 22 Mar 2024 | 45.50 | 45.50 | 44.90 | 45.05 | 45.05 | - |
| 21 Mar 2024 | 43.85 | 45.60 | 43.85 | 45.50 | 45.50 | - |
| 20 Mar 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 19 Mar 2024 | 43.70 | 43.95 | 43.70 | 43.95 | 43.95 | - |
| 18 Mar 2024 | 42.90 | 43.95 | 42.90 | 43.75 | 43.75 | - |
| 15 Mar 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 14 Mar 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 13 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 12 Mar 2024 | 47.20 | 47.35 | 46.30 | 46.30 | 46.30 | - |
| 11 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 5 |
| 08 Mar 2024 | 46.20 | 47.30 | 46.20 | 47.20 | 47.20 | - |
| 07 Mar 2024 | 46.05 | 46.50 | 46.05 | 46.50 | 46.50 | - |
| 06 Mar 2024 | 46.00 | 46.75 | 46.00 | 46.15 | 46.15 | - |
| 05 Mar 2024 | 46.50 | 47.15 | 46.30 | 46.30 | 46.30 | - |
| 04 Mar 2024 | 48.20 | 48.20 | 46.40 | 46.75 | 46.75 | - |
| 01 Mar 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 29 Feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 28 Feb 2024 | 46.30 | 46.30 | 46.25 | 46.25 | 46.25 | - |
| 27 Feb 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 26 Feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 23 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 22 Feb 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 21 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 20 Feb 2024 | 61.60 | 61.60 | 60.40 | 60.40 | 60.40 | - |
| 19 Feb 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 16 Feb 2024 | 62.80 | 62.80 | 62.70 | 62.70 | 62.70 | - |
| 15 Feb 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 14 Feb 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 13 Feb 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 12 Feb 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 09 Feb 2024 | 59.10 | 60.30 | 59.10 | 60.30 | 60.30 | - |
| 08 Feb 2024 | 58.60 | 59.60 | 58.60 | 59.20 | 59.20 | - |
| 07 Feb 2024 | 58.30 | 59.60 | 58.30 | 59.60 | 59.60 | - |
| 06 Feb 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 05 Feb 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 02 Feb 2024 | 58.00 | 58.60 | 57.90 | 58.60 | 58.60 | 37 |
| 01 Feb 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 31 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 30 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 29 Jan 2024 | 58.40 | 58.60 | 58.40 | 58.60 | 58.60 | - |
| 26 Jan 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 25 Jan 2024 | 58.00 | 58.80 | 58.00 | 58.80 | 58.80 | 76 |
| 24 Jan 2024 | 60.10 | 60.10 | 58.40 | 58.40 | 58.40 | - |
| 23 Jan 2024 | 59.80 | 60.80 | 59.80 | 60.80 | 60.80 | - |
| 22 Jan 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - |
| 19 Jan 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 18 Jan 2024 | 58.90 | 60.50 | 58.90 | 60.50 | 60.50 | - |
| 17 Jan 2024 | 59.10 | 59.30 | 58.70 | 59.30 | 59.30 | - |
| 16 Jan 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 15 Jan 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 12 Jan 2024 | 59.80 | 59.80 | 59.70 | 59.70 | 59.70 | - |
| 11 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 10 Jan 2024 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | - |
| 09 Jan 2024 | 61.10 | 61.30 | 61.10 | 61.30 | 61.30 | - |
| 08 Jan 2024 | 59.90 | 61.20 | 59.90 | 61.20 | 61.20 | - |
| 05 Jan 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 04 Jan 2024 | 58.70 | 59.50 | 58.70 | 59.30 | 59.30 | - |
| 03 Jan 2024 | 61.70 | 61.70 | 59.40 | 59.40 | 59.40 | - |
| 02 Jan 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 29 Dec 2023 | 61.20 | 61.20 | 61.10 | 61.10 | 61.10 | - |
| 28 Dec 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 27 Dec 2023 | 61.50 | 61.90 | 61.50 | 61.90 | 61.90 | - |
| 22 Dec 2023 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| *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.