Skip to main content
logo
Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF · Real-Time Price · USD
17.16
+0.12 (0.70%)
At close: Dec 15, 2025, 4:00 PM EST
17.19
+0.03 (0.17%)
After-hours: Dec 15, 2025, 4:47 PM EST

Fox Factory Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 202517.0517.3316.7817.1617.160.70%1,013,938
Dec 12, 202516.7717.1016.7317.0417.041.61%894,174
Dec 11, 202516.8016.9916.5116.7716.770.54%604,225
Dec 10, 202516.1016.9716.1016.6816.681.83%850,469
Dec 9, 202515.8516.5215.8416.3816.382.76%981,736
Dec 8, 202516.6016.6915.6515.9415.94-3.74%1,777,684
Dec 5, 202516.3616.6316.2516.5616.560.61%847,320
Dec 4, 202516.3916.5416.0016.4616.460.70%896,091
Dec 3, 202515.7416.8715.7216.3516.354.64%1,614,820
Dec 2, 202515.3615.7415.0915.6215.621.76%1,063,389
Dec 1, 202514.6215.6814.6215.3515.353.79%854,143
Nov 28, 202514.8014.9014.7114.7914.790.68%226,890
Nov 26, 202514.4714.8914.3914.6914.690.27%860,636
Nov 25, 202514.1414.9114.1414.6514.653.90%662,654
Nov 24, 202513.8714.3213.6014.1014.101.37%949,877
Nov 21, 202513.2014.0213.1213.9113.915.46%950,160
Nov 20, 202513.5214.1313.1713.1913.19-2.22%930,804
Nov 19, 202514.1614.2413.4213.4913.49-5.07%1,247,225
Nov 18, 202513.7014.3913.7014.2114.217.49%1,942,629
Nov 17, 202514.0914.1313.0813.2213.22-6.37%1,532,894
Nov 14, 202513.9614.3413.6314.1214.120.07%1,080,056
Nov 13, 202514.7414.7913.9914.1114.11-4.79%1,104,333
Nov 12, 202514.9515.1014.5214.8214.82-1.40%1,360,926
Nov 11, 202516.0916.0914.9315.0315.03-6.06%2,265,329
Nov 10, 202516.5716.7715.5316.0016.00-2.26%1,662,624
Nov 7, 202516.6917.2416.0416.3716.37-25.46%3,295,896
Nov 6, 202522.8522.8521.9321.9621.96-4.06%722,936
Nov 5, 202522.4823.0722.3222.8922.891.82%534,504
Nov 4, 202522.3822.9221.8322.4822.48-0.53%722,880
Nov 3, 202522.1022.6821.5422.6022.602.22%1,000,229
Oct 31, 202521.9222.1621.4022.1122.110.41%566,045
Oct 30, 202522.0722.6021.9322.0222.02-1.48%763,635
Oct 29, 202523.1523.2422.1922.3522.35-4.45%332,770
Oct 28, 202524.2524.2623.2623.3923.39-3.90%311,111
Oct 27, 202524.9025.3523.9824.3424.34-2.17%516,136
Oct 24, 202524.1825.4324.1824.8824.883.24%413,290
Oct 23, 202523.7424.1623.4624.1024.102.16%310,076
Oct 22, 202523.4924.1023.2823.5923.590.04%489,510
Oct 21, 202523.0123.7622.9223.5823.582.61%574,183
Oct 20, 202522.7223.4322.7222.9822.981.68%396,144
Oct 17, 202522.7323.1422.2822.6022.60-1.22%331,373
Oct 16, 202523.0023.3722.6222.8822.88-0.04%553,041
Oct 15, 202523.6524.0022.8022.8922.89-3.17%418,957
Oct 14, 202522.4723.7322.4223.6423.644.32%465,166
Oct 13, 202522.6722.8622.3822.6622.662.03%288,923
Oct 10, 202523.1023.3622.1822.2122.21-4.06%488,051
Oct 9, 202523.9223.9223.1223.1523.15-3.18%332,155
Oct 8, 202523.7823.9323.2823.9123.911.92%356,972
Oct 7, 202523.9324.0323.3323.4623.46-2.70%476,982
Oct 6, 202525.6425.6724.0324.1124.11-5.82%408,489