Fox Factory Holding Corp. (FRA:FF0)
Germany · Delayed Price · Currency is EUR 13.10
+0.39 (3.11%)
Last updated: Dec 1, 2025, 5:00 PM CET
Fox Factory Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 12.65 | 13.42 | 12.65 | 13.14 | 13.14 | 3.42% | - |
| Nov 28, 2025 | 12.57 | 12.73 | 12.57 | 12.71 | 12.71 | 1.19% | - |
| Nov 27, 2025 | 12.55 | 12.56 | 12.55 | 12.56 | 12.56 | -0.16% | - |
| Nov 26, 2025 | 12.55 | 12.68 | 12.44 | 12.58 | 12.58 | -0.20% | - |
| Nov 25, 2025 | 12.12 | 12.81 | 12.12 | 12.60 | 12.60 | 3.49% | - |
| Nov 24, 2025 | 11.97 | 12.30 | 11.69 | 12.18 | 12.18 | 1.21% | - |
| Nov 21, 2025 | 11.36 | 12.03 | 11.36 | 12.03 | 12.03 | 5.07% | - |
| Nov 20, 2025 | 11.67 | 11.93 | 11.45 | 11.45 | 11.45 | -2.18% | - |
| Nov 19, 2025 | 12.14 | 12.14 | 11.71 | 11.71 | 11.71 | -4.95% | - |
| Nov 18, 2025 | 11.47 | 12.34 | 11.47 | 12.32 | 12.32 | 8.65% | - |
| Nov 17, 2025 | 12.06 | 12.06 | 11.34 | 11.34 | 11.34 | -6.32% | - |
| Nov 14, 2025 | 12.00 | 12.20 | 11.94 | 12.10 | 12.10 | 0.41% | - |
| Nov 13, 2025 | 12.71 | 12.71 | 12.05 | 12.05 | 12.05 | -6.01% | - |
| Nov 12, 2025 | 12.83 | 12.88 | 12.51 | 12.82 | 12.82 | -0.31% | - |
| Nov 11, 2025 | 13.72 | 13.72 | 12.86 | 12.86 | 12.86 | -6.13% | - |
| Nov 10, 2025 | 14.26 | 14.26 | 13.42 | 13.70 | 13.70 | -4.06% | - |
| Nov 7, 2025 | 14.72 | 14.72 | 14.12 | 14.28 | 14.28 | -24.60% | 1,050 |
| Nov 6, 2025 | 19.68 | 19.68 | 18.94 | 18.94 | 18.94 | -4.49% | - |
| Nov 5, 2025 | 19.39 | 19.94 | 19.36 | 19.83 | 19.83 | 1.20% | - |
| Nov 4, 2025 | 19.28 | 19.70 | 19.08 | 19.60 | 19.60 | 0.95% | 320 |
| Nov 3, 2025 | 18.97 | 19.41 | 18.82 | 19.41 | 19.41 | 1.70% | - |
| Oct 31, 2025 | 18.97 | 19.17 | 18.80 | 19.09 | 19.09 | 0.61% | 1,690 |
| Oct 30, 2025 | 19.15 | 19.25 | 18.97 | 18.97 | 18.97 | -1.12% | - |
| Oct 29, 2025 | 20.03 | 20.03 | 19.19 | 19.19 | 19.19 | -4.00% | - |
| Oct 28, 2025 | 20.77 | 20.77 | 19.99 | 19.99 | 19.99 | -3.96% | - |
| Oct 27, 2025 | 21.34 | 21.43 | 20.55 | 20.81 | 20.81 | -2.80% | - |
| Oct 24, 2025 | 20.59 | 21.70 | 20.59 | 21.41 | 21.41 | 3.33% | - |
| Oct 23, 2025 | 20.13 | 20.72 | 20.07 | 20.72 | 20.72 | 2.32% | - |
| Oct 22, 2025 | 20.13 | 20.53 | 20.07 | 20.25 | 20.25 | -0.10% | - |
| Oct 21, 2025 | 19.55 | 20.39 | 19.55 | 20.27 | 20.27 | 2.71% | - |
| Oct 20, 2025 | 19.33 | 19.96 | 19.33 | 19.74 | 19.74 | 2.28% | - |
| Oct 17, 2025 | 19.25 | 19.48 | 19.17 | 19.30 | 19.30 | -1.38% | - |
| Oct 16, 2025 | 19.45 | 19.79 | 19.45 | 19.57 | 19.57 | 0.03% | - |
| Oct 15, 2025 | 20.19 | 20.19 | 19.54 | 19.56 | 19.56 | -3.55% | - |
| Oct 14, 2025 | 19.28 | 20.28 | 19.18 | 20.28 | 20.28 | 3.89% | - |
| Oct 13, 2025 | 19.10 | 19.59 | 19.10 | 19.52 | 19.52 | 2.36% | - |
| Oct 10, 2025 | 19.83 | 19.84 | 19.07 | 19.07 | 19.07 | -4.70% | - |
| Oct 9, 2025 | 20.33 | 20.33 | 19.98 | 20.01 | 20.01 | -2.06% | - |
| Oct 8, 2025 | 20.00 | 20.43 | 19.95 | 20.43 | 20.43 | 1.90% | - |
| Oct 7, 2025 | 20.39 | 20.39 | 19.98 | 20.05 | 20.05 | -2.29% | - |
| Oct 6, 2025 | 21.65 | 21.65 | 20.52 | 20.52 | 20.52 | -6.17% | - |
| Oct 3, 2025 | 21.33 | 21.98 | 21.33 | 21.87 | 21.87 | 2.68% | - |
| Oct 2, 2025 | 20.81 | 21.38 | 20.81 | 21.30 | 21.30 | 1.53% | - |
| Oct 1, 2025 | 20.37 | 21.03 | 20.37 | 20.98 | 20.98 | 1.89% | - |
| Sep 30, 2025 | 20.89 | 20.89 | 20.59 | 20.59 | 20.59 | -1.67% | - |
| Sep 29, 2025 | 21.31 | 21.31 | 20.71 | 20.94 | 20.94 | -2.29% | - |
| Sep 26, 2025 | 21.29 | 21.43 | 21.21 | 21.43 | 21.43 | 0.19% | - |
| Sep 25, 2025 | 21.41 | 21.41 | 20.98 | 21.39 | 21.39 | -1.06% | - |
| Sep 24, 2025 | 21.50 | 21.89 | 21.50 | 21.62 | 21.62 | -0.14% | - |
| Sep 23, 2025 | 21.39 | 22.02 | 21.39 | 21.65 | 21.65 | 0.51% | - |