Hot Features
프리미엄
Fox Factory Holding Corporation (FOXF)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.26 | -0.997697620875 | 26.06 | 26.47 | 25.17 | 604173 | 25.77311848 | CS |
| 4 | -3.02 | -10.478834143 | 28.82 | 30.11 | 25.17 | 451597 | 27.15284062 | CS |
| 12 | -6.76 | -20.7616707617 | 32.56 | 34.8 | 25.17 | 674292 | 29.95404078 | CS |
| 26 | -15.29 | -37.2110002434 | 41.09 | 44.27 | 25.17 | 586667 | 33.84700581 | CS |
| 52 | -39.76 | -60.6467358145 | 65.56 | 68.8481 | 25.17 | 636887 | 41.18537132 | CS |
| 156 | -98.93 | -79.3153210936 | 124.73 | 131.72 | 25.17 | 388247 | 63.00999944 | CS |
| 260 | -50.4 | -66.1417322835 | 76.2 | 190.29 | 25.17 | 347916 | 76.54262777 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 25.8 | 0.1 | 0.39 | 26.025 | 26.395 | 25.43 | 494582 |
| 1739489700 | 25.7 | 0.3 | 1.18 | 25.55 | 25.995 | 25.51 | 419199 |
| 1739403300 | 25.4 | -0.67 | -2.57 | 25.61 | 25.9066 | 25.17 | 744205 |
| 1739316900 | 26.07 | 0.08 | 0.31 | 25.6 | 26.36 | 25.42 | 597912 |
| 1739230500 | 25.99 | 0.19 | 0.74 | 26 | 26.47 | 25.67 | 510317 |
| 1738971300 | 25.8 | -0.48 | -1.83 | 26.06 | 26.265 | 25.55 | 749231 |
| 1738884900 | 26.28 | -0.35 | -1.31 | 26.91 | 27.06 | 26.21 | 300696 |
| 1738798500 | 26.63 | -0.22 | -0.82 | 26.76 | 27.045 | 26.43 | 334369 |
| 1738712100 | 26.85 | 0.94 | 3.63 | 25.77 | 27.12 | 25.77 | 546767 |
| 1738625700 | 25.91 | -1.41 | -5.16 | 26.5 | 26.89 | 25.59 | 425207 |
| 1738366500 | 27.32 | -0.94 | -3.33 | 28.03 | 28.52 | 27.15 | 476355 |
| 1738280100 | 28.26 | 0.34 | 1.22 | 28.38 | 28.71 | 27.85 | 355065 |
| 1738193700 | 27.92 | -0.52 | -1.83 | 28.44 | 28.49 | 27.83 | 319928 |
| 1738107300 | 28.44 | -1.28 | -4.31 | 29.16 | 29.4568 | 28.37 | 355619 |
| 1738020900 | 29.72 | 0.54 | 1.85 | 29.34 | 30.11 | 29.29 | 524253 |
| 1737761700 | 29.18 | 0.32 | 1.11 | 28.76 | 29.44 | 28.7 | 365991 |
| 1737675300 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1737588900 | 28.86 | -0.47 | -1.60 | 29.01 | 29.42 | 28.71 | 314097 |
| 1737502500 | 29.33 | 0.71 | 2.48 | 28.99 | 29.67 | 28.655 | 480324 |
| 1737156900 | 28.62 | 0.07 | 0.25 | 28.82 | 29.16 | 28.47 | 309202 |
| 1737070500 | 28.55 | 0.35 | 1.24 | 28.2 | 28.73 | 27.67 | 434904 |
| 1736984100 | 28.2 | 0.59 | 2.14 | 28.44 | 28.9898 | 28.11 | 364958 |
| 1736897700 | 27.61 | 0.33 | 1.21 | 27.75 | 28.11 | 26.76 | 643789 |
| 1736811300 | 27.28 | -0.54 | -1.94 | 27.96 | 27.96 | 27.25 | 459010 |
| 1736552100 | 27.82 | -1.04 | -3.60 | 28.19 | 28.48 | 27.51 | 513198 |
| 1736379300 | 28.86 | -0.75 | -2.53 | 28.77 | 29.075 | 28.28 | 516813 |
| 1736292900 | 29.61 | -0.54 | -1.79 | 30.21 | 30.51 | 29.35 | 340592 |
| 1736206500 | 30.15 | -0.02 | -0.07 | 30.87 | 31.175 | 30.04 | 356308 |
| 1735947300 | 30.17 | 0.88 | 3.00 | 29.07 | 30.415 | 28.61 | 529125 |
| 1735860900 | 29.29 | -0.98 | -3.24 | 30.51 | 30.96 | 29.16 | 521468 |
| 1735688100 | 30.27 | 0.4 | 1.34 | 30.37 | 30.77 | 30.16 | 475934 |
| 1735601700 | 29.87 | 0.25 | 0.84 | 29.49 | 30.09 | 28.5 | 624068 |
| 1735342500 | 29.62 | -0.1 | -0.34 | 29.76 | 30.1 | 28.9836 | 398654 |
| 1735256100 | 29.72 | 0.55 | 1.89 | 28.81 | 29.78 | 28.3302 | 535349 |
| 1735077840 | 29.17 | 0.12 | 0.41 | 29 | 29.395 | 28.75 | 240161 |
| 1734996900 | 29.05 | -0.82 | -2.75 | 29.73 | 30.14 | 28.79 | 614958 |
| 1734737700 | 29.87 | 0.19 | 0.64 | 29.725 | 30.26 | 29.53 | 2746275 |
| 1734651300 | 29.68 | 0.05 | 0.17 | 30.5 | 30.91 | 29.13 | 964085 |
| 1734564900 | 29.63 | -0.76 | -2.50 | 30.5 | 31.18 | 29.22 | 711602 |
| 1734478500 | 30.39 | 0.7 | 2.36 | 29.73 | 30.44 | 28.93 | 696973 |
| 1734392100 | 29.69 | -1.61 | -5.14 | 30.8 | 31.028 | 29.24 | 894879 |
| 1734132900 | 31.3 | -0.85 | -2.64 | 32 | 32.280099 | 31.14 | 751440 |
| 1734046500 | 32.15 | -0.64 | -1.95 | 33 | 33.07 | 32.015 | 581040 |
| 1733960100 | 32.79 | 1.08 | 3.41 | 33.15 | 33.73 | 32.439999 | 729559 |
| 1733873700 | 31.71 | -0.3 | -0.94 | 31.98 | 32.14 | 30.85 | 848214 |
| 1733787300 | 32.009999 | 1.34 | 4.37 | 31.145 | 33.07 | 30.87 | 2157971 |
| 1733528100 | 30.67 | -0.13 | -0.42 | 31.4 | 31.9 | 30.52 | 555171 |
| 1733441700 | 30.8 | -0.82 | -2.59 | 31.41 | 31.69 | 30.13 | 959140 |
| 1733355300 | 31.62 | 0.12 | 0.38 | 31.5 | 32.229999 | 31.31 | 1491189 |
| 1733268900 | 31.5 | -1.44 | -4.37 | 32.799999 | 33.299999 | 31.19 | 1052930 |
| 1733182500 | 32.939999 | 0.46 | 1.42 | 32.54 | 33.159999 | 32.22 | 1434081 |
| 1732917840 | 32.479999 | 0.18 | 0.56 | 32.25 | 32.974899 | 32.229999 | 488078 |
| 1732750500 | 32.299999 | 0.57 | 1.80 | 32.759999 | 33.69 | 32 | 899727 |
| 1732664100 | 31.73 | -1.66 | -4.97 | 32.78 | 32.92 | 31.2 | 1109502 |
| 1732577700 | 33.39 | 0.96 | 2.96 | 33.29 | 34.8 | 33.25 | 1036961 |
| 1732318500 | 32.43 | 0.21 | 0.65 | 32.56 | 33.5 | 32.25 | 604917 |
| 1732232100 | 32.22 | 0.37 | 1.16 | 32.15 | 32.869999 | 31.7232 | 473762 |
| 1732145700 | 31.85 | -0.01 | -0.03 | 31.96 | 32.03 | 30.915 | 475373 |
| 1732059300 | 31.86 | -0.43 | -1.33 | 31.905 | 32.08 | 31.435 | 646149 |
| 1731972900 | 32.29 | 0.12 | 0.37 | 32.22 | 32.634999 | 31.7 | 702565 |
