Fox Factory Holding Corp. (FRA:FF0)
Germany · Delayed Price · Currency is EUR 16.68
+0.46 (2.87%)
At close: Feb 20, 2026
Fox Factory Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.18 | 16.76 | 15.97 | 16.68 | 16.68 | 2.87% | - |
| Feb 19, 2026 | 16.42 | 16.42 | 16.16 | 16.21 | 16.21 | -1.70% | - |
| Feb 18, 2026 | 15.96 | 16.49 | 15.93 | 16.49 | 16.49 | 2.74% | - |
| Feb 17, 2026 | 16.11 | 16.12 | 15.93 | 16.05 | 16.05 | -0.62% | - |
| Feb 16, 2026 | 16.13 | 16.17 | 16.13 | 16.15 | 16.15 | -0.37% | - |
| Feb 13, 2026 | 15.90 | 16.34 | 15.90 | 16.21 | 16.21 | 1.76% | - |
| Feb 12, 2026 | 16.78 | 16.79 | 15.93 | 15.93 | 15.93 | -5.21% | - |
| Feb 11, 2026 | 16.50 | 16.81 | 16.50 | 16.81 | 16.81 | 1.39% | - |
| Feb 10, 2026 | 16.00 | 16.84 | 16.00 | 16.58 | 16.58 | 3.43% | - |
| Feb 9, 2026 | 15.80 | 16.20 | 15.80 | 16.03 | 16.03 | -1.17% | - |
| Feb 6, 2026 | 15.41 | 16.22 | 15.41 | 16.22 | 16.22 | 4.82% | - |
| Feb 5, 2026 | 15.94 | 15.94 | 15.22 | 15.47 | 15.47 | -3.37% | - |
| Feb 4, 2026 | 15.44 | 16.01 | 15.44 | 16.01 | 16.01 | 3.29% | - |
| Feb 3, 2026 | 15.42 | 15.83 | 15.42 | 15.50 | 15.50 | -0.03% | - |
| Feb 2, 2026 | 15.23 | 15.86 | 15.23 | 15.51 | 15.51 | -0.10% | - |
| Jan 30, 2026 | 15.26 | 15.52 | 15.25 | 15.52 | 15.52 | 1.40% | - |
| Jan 29, 2026 | 15.55 | 15.70 | 15.31 | 15.31 | 15.31 | -2.67% | 4 |
| Jan 28, 2026 | 16.01 | 16.01 | 15.73 | 15.73 | 15.73 | -0.60% | - |
| Jan 27, 2026 | 15.97 | 15.97 | 15.69 | 15.82 | 15.82 | -1.62% | 900 |
| Jan 26, 2026 | 15.91 | 16.16 | 15.91 | 16.08 | 16.08 | 0.03% | - |
| Jan 23, 2026 | 16.28 | 16.28 | 16.07 | 16.08 | 16.08 | -1.59% | - |
| Jan 22, 2026 | 16.30 | 16.76 | 16.30 | 16.34 | 16.34 | -0.34% | - |
| Jan 21, 2026 | 16.15 | 16.76 | 16.13 | 16.39 | 16.39 | 1.05% | - |
| Jan 20, 2026 | 16.30 | 16.55 | 16.13 | 16.22 | 16.22 | -1.10% | - |
| Jan 19, 2026 | 16.43 | 16.43 | 16.40 | 16.40 | 16.40 | -1.88% | - |
| Jan 16, 2026 | 16.49 | 16.78 | 16.28 | 16.72 | 16.72 | 1.21% | - |
| Jan 15, 2026 | 16.03 | 16.52 | 15.78 | 16.52 | 16.52 | 2.58% | - |
| Jan 14, 2026 | 15.86 | 16.12 | 15.65 | 16.10 | 16.10 | 0.81% | - |
| Jan 13, 2026 | 15.96 | 16.10 | 15.88 | 15.97 | 15.97 | -0.19% | - |
| Jan 12, 2026 | 15.94 | 16.24 | 15.72 | 16.00 | 16.00 | -0.74% | - |
| Jan 9, 2026 | 15.76 | 16.31 | 15.76 | 16.12 | 16.12 | 1.61% | - |
| Jan 8, 2026 | 15.50 | 16.07 | 15.37 | 15.87 | 15.87 | 1.89% | - |
| Jan 7, 2026 | 15.39 | 15.57 | 15.39 | 15.57 | 15.57 | 1.07% | - |
| Jan 6, 2026 | 14.80 | 15.41 | 14.68 | 15.41 | 15.41 | 3.18% | - |
| Jan 5, 2026 | 14.78 | 15.09 | 14.53 | 14.93 | 14.93 | 0.98% | - |
| Jan 2, 2026 | 14.43 | 14.79 | 14.43 | 14.79 | 14.79 | -0.30% | - |
| Dec 30, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.70% | - |
| Dec 29, 2025 | 14.92 | 15.12 | 14.86 | 14.94 | 14.94 | 0.03% | - |
| Dec 23, 2025 | 14.69 | 15.02 | 14.50 | 14.93 | 14.93 | 1.01% | - |
| Dec 22, 2025 | 14.63 | 14.78 | 14.54 | 14.78 | 14.78 | 0.37% | - |
| Dec 19, 2025 | 14.82 | 14.93 | 14.45 | 14.73 | 14.73 | -1.60% | - |
| Dec 18, 2025 | 14.72 | 15.02 | 14.72 | 14.97 | 14.97 | 0.98% | - |
| Dec 17, 2025 | 15.00 | 15.00 | 14.76 | 14.82 | 14.82 | -1.43% | - |
| Dec 16, 2025 | 14.41 | 15.13 | 14.41 | 15.04 | 15.04 | 3.05% | - |
| Dec 15, 2025 | 14.42 | 14.61 | 14.17 | 14.59 | 14.59 | 1.18% | - |
| Dec 12, 2025 | 14.18 | 14.47 | 14.18 | 14.42 | 14.42 | 1.44% | - |
| Dec 11, 2025 | 14.07 | 14.22 | 14.02 | 14.22 | 14.22 | - | - |
| Dec 10, 2025 | 13.95 | 14.22 | 13.82 | 14.22 | 14.22 | 1.32% | - |
| Dec 9, 2025 | 13.56 | 14.05 | 13.38 | 14.03 | 14.03 | 3.20% | - |
| Dec 8, 2025 | 14.07 | 14.07 | 13.56 | 13.60 | 13.60 | -3.89% | - |