Fox Factory Holding Corp. FOXF
NASDAQ · United States · Producer Manufacturing
$18.370.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.37 | 0.00% | $18.25 | $18.61 | $17.67 | 700.51K |
| 2026-09-30 | $18.37 | -1.76% | $18.83 | $19.21 | $18.37 | 853.20K |
| 2026-09-29 | $18.70 | -0.21% | $18.72 | $18.84 | $18.06 | 880.60K |
| 2026-09-28 | $18.74 | +1.02% | $18.75 | $19.23 | $17.84 | 943.90K |
| 2026-09-25 | $18.55 | +0.16% | $18.63 | $18.96 | $18.28 | 362.20K |
| 2026-09-24 | $18.52 | -0.75% | $18.70 | $18.88 | $18.34 | 472.20K |
| 2026-09-23 | $18.66 | -1.22% | $18.61 | $18.81 | $18.14 | 383.40K |
| 2026-09-22 | $18.89 | +2.27% | $18.75 | $19.15 | $18.70 | 619.40K |
| 2026-09-21 | $18.47 | -1.60% | $19.22 | $19.22 | $18.46 | 425.50K |
| 2026-09-18 | $18.77 | -3.15% | $19.35 | $19.51 | $18.69 | 763.10K |
| 2026-09-17 | $19.38 | +0.26% | $19.71 | $19.78 | $19.22 | 345.30K |
| 2026-09-16 | $19.33 | +0.89% | $19.40 | $19.65 | $18.99 | 523.40K |
| 2026-09-15 | $19.16 | -2.19% | $19.43 | $19.43 | $19.02 | 435.00K |
| 2026-09-14 | $19.59 | -1.21% | $19.74 | $20.05 | $19.43 | 391.00K |
| 2026-09-11 | $19.83 | +1.07% | $19.88 | $20.09 | $19.56 | 350.60K |
| 2026-09-10 | $19.62 | +0.31% | $19.19 | $19.86 | $19.03 | 498.70K |
| 2026-09-09 | $19.56 | -3.46% | $20.26 | $20.31 | $19.47 | 463.50K |
| 2026-09-08 | $20.26 | -5.86% | $21.37 | $21.45 | $20.10 | 546.70K |
| 2026-09-04 | $21.52 | +3.66% | $20.56 | $21.73 | $20.42 | 334.90K |
| 2026-09-03 | $20.76 | +1.71% | $20.76 | $20.95 | $20.31 | 402.20K |
| 2026-09-02 | $20.41 | +1.85% | $20.09 | $20.65 | $20.09 | 273.30K |
| 2026-09-01 | $20.04 | -1.91% | $20.24 | $20.61 | $19.83 | 416.20K |
| 2026-08-31 | $20.43 | -0.63% | $20.48 | $20.67 | $20.09 | 374.90K |
| 2026-08-28 | $20.56 | -2.56% | $21.14 | $21.28 | $20.51 | 481.90K |
| 2026-08-27 | $21.10 | +0.19% | $21.00 | $21.32 | $20.98 | 142.50K |
| 2026-08-26 | $21.06 | -0.80% | $21.38 | $21.43 | $20.86 | 306.60K |
| 2026-08-25 | $21.23 | -1.94% | $21.51 | $21.66 | $21.00 | 326.90K |
| 2026-08-24 | $21.65 | -0.92% | $21.98 | $22.04 | $21.45 | 272.80K |
| 2026-08-21 | $21.85 | +2.44% | $21.50 | $22.08 | $21.50 | 334.70K |
| 2026-08-20 | $21.33 | -1.61% | $21.20 | $21.56 | $20.90 | 420.80K |
| 2026-08-19 | $21.68 | +4.08% | $21.14 | $21.99 | $21.14 | 360.00K |
| 2026-08-18 | $20.83 | +1.36% | $20.55 | $20.99 | $20.39 | 612.10K |
| 2026-08-17 | $20.55 | -2.24% | $21.02 | $21.02 | $20.53 | 495.30K |
| 2026-08-14 | $21.02 | -0.28% | $21.03 | $21.42 | $20.77 | 470.30K |
| 2026-08-13 | $21.08 | -2.95% | $21.76 | $22.09 | $20.92 | 518.70K |
| 2026-08-12 | $21.72 | +0.84% | $21.37 | $21.75 | $20.63 | 584.90K |
| 2026-08-11 | $21.54 | +2.43% | $21.13 | $21.80 | $21.09 | 832.50K |
| 2026-08-10 | $21.03 | -0.47% | $21.38 | $21.73 | $20.17 | 1.24M |
| 2026-08-07 | $21.13 | +12.04% | $21.23 | $21.46 | $19.76 | 1.98M |
| 2026-08-06 | $18.86 | -4.07% | $19.85 | $19.85 | $18.76 | 980.20K |
| 2026-08-05 | $19.66 | -0.71% | $19.64 | $19.82 | $19.50 | 287.20K |
| 2026-08-04 | $19.80 | +5.71% | $18.54 | $20.00 | $18.49 | 628.40K |
| 2026-08-03 | $18.73 | +4.06% | $18.46 | $19.21 | $18.26 | 446.20K |
| 2026-07-31 | $18.00 | +1.07% | $17.81 | $18.04 | $17.12 | 791.90K |
| 2026-07-30 | $17.81 | -5.97% | $18.85 | $18.85 | $17.66 | 539.00K |
| 2026-07-29 | $18.94 | -0.79% | $19.09 | $19.32 | $18.71 | 371.50K |
| 2026-07-28 | $19.09 | +2.80% | $18.86 | $19.55 | $18.86 | 439.60K |
| 2026-07-27 | $18.57 | +0.32% | $18.73 | $18.93 | $18.40 | 317.00K |
| 2026-07-24 | $18.51 | +1.42% | $18.36 | $19.00 | $18.31 | 400.20K |
| 2026-07-23 | $18.25 | -1.93% | $18.32 | $18.44 | $17.67 | 557.90K |
| 2026-07-22 | $18.61 | +1.75% | $18.37 | $18.76 | $18.04 | 266.00K |
| 2026-07-21 | $18.29 | -0.44% | $18.30 | $18.66 | $18.03 | 314.20K |
| 2026-07-20 | $18.37 | -3.42% | $19.00 | $19.38 | $18.24 | 454.50K |
| 2026-07-17 | $19.02 | -2.61% | $19.01 | $19.98 | $18.68 | 514.20K |
| 2026-07-16 | $19.53 | +8.38% | $18.14 | $19.78 | $17.94 | 927.70K |
| 2026-07-15 | $18.02 | +3.68% | $17.46 | $18.49 | $17.25 | 593.30K |
| 2026-07-14 | $17.38 | +0.29% | $17.27 | $17.49 | $17.00 | 438.10K |
| 2026-07-13 | $17.33 | +2.00% | $17.09 | $17.72 | $17.09 | 419.20K |
| 2026-07-10 | $16.99 | +2.23% | $16.63 | $17.35 | $16.63 | 308.80K |
| 2026-07-09 | $16.62 | +0.73% | $16.50 | $17.10 | $16.24 | 407.30K |
| 2026-07-08 | $16.50 | -2.94% | $16.92 | $16.96 | $16.17 | 618.80K |
| 2026-07-07 | $17.00 | +1.67% | $16.74 | $17.08 | $16.46 | 529.50K |
| 2026-07-06 | $16.72 | +1.27% | $16.55 | $16.88 | $16.31 | 527.70K |
| 2026-07-02 | $16.51 | -3.11% | $17.22 | $17.48 | $16.30 | 623.20K |
| 2026-07-01 | $17.04 | +0.56% | $17.04 | $17.22 | $16.58 | 792.30K |
| 2026-06-30 | $16.94 | -6.33% | $17.20 | $17.43 | $15.68 | 1.34M |
| 2026-06-29 | $18.09 | -4.34% | $18.86 | $18.90 | $17.81 | 627.00K |
| 2026-06-26 | $18.91 | +0.75% | $18.52 | $19.25 | $18.51 | 1.69M |
| 2026-06-25 | $18.77 | +1.40% | $18.79 | $19.40 | $18.62 | 442.60K |
| 2026-06-24 | $18.51 | +5.47% | $17.55 | $18.79 | $17.47 | 367.70K |
| 2026-06-23 | $17.55 | -2.17% | $17.55 | $18.24 | $17.49 | 711.90K |
| 2026-06-22 | $17.94 | -3.91% | $18.64 | $18.67 | $17.91 | 595.00K |
| 2026-06-18 | $18.67 | +5.84% | $17.92 | $18.95 | $17.92 | 912.80K |
| 2026-06-17 | $17.64 | -2.76% | $17.96 | $18.56 | $17.49 | 726.10K |
| 2026-06-16 | $18.14 | -1.47% | $18.51 | $18.84 | $17.92 | 588.70K |
| 2026-06-15 | $18.41 | +1.77% | $18.29 | $18.82 | $18.25 | 352.40K |
| 2026-06-12 | $18.09 | -0.44% | $18.25 | $18.69 | $18.03 | 369.20K |
| 2026-06-11 | $18.17 | +2.95% | $17.68 | $18.20 | $17.49 | 400.20K |
| 2026-06-10 | $17.65 | -2.65% | $18.12 | $18.12 | $17.65 | 619.90K |
| 2026-06-09 | $18.13 | +2.66% | $17.77 | $18.42 | $17.58 | 698.50K |
| 2026-06-08 | $17.66 | +1.44% | $17.42 | $18.17 | $17.42 | 681.20K |
| 2026-06-05 | $17.41 | -1.92% | $17.72 | $17.89 | $17.19 | 522.20K |
| 2026-06-04 | $17.75 | -0.34% | $18.00 | $18.14 | $17.60 | 457.60K |
| 2026-06-03 | $17.81 | -1.27% | $17.99 | $18.04 | $17.57 | 374.50K |
| 2026-06-02 | $18.04 | +1.41% | $17.79 | $18.18 | $17.78 | 320.00K |
| 2026-06-01 | $17.79 | -1.39% | $17.67 | $17.90 | $17.20 | 508.20K |
| 2026-05-29 | $18.04 | -4.20% | $18.83 | $19.09 | $18.00 | 424.00K |
| 2026-05-28 | $18.83 | +3.69% | $18.16 | $18.97 | $17.95 | 591.00K |
| 2026-05-27 | $18.16 | +8.68% | $17.00 | $18.27 | $16.95 | 733.60K |
| 2026-05-26 | $16.71 | +2.64% | $16.34 | $16.75 | $16.30 | 617.70K |