Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF · Real-Time Price · USD
41.61
+0.17 (0.41%)
At close: Sep 26, 2024, 4:00 PM
41.82
+0.21 (0.50%)
After-hours: Sep 26, 2024, 5:49 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 42.50 | 43.00 | 41.48 | 41.61 | 41.61 | 0.41% | 502,104 |
| Sep 25, 2024 | 43.36 | 43.81 | 41.37 | 41.44 | 41.44 | -5.17% | 855,981 |
| Sep 24, 2024 | 43.47 | 44.27 | 43.31 | 43.70 | 43.70 | 1.82% | 474,046 |
| Sep 23, 2024 | 43.16 | 43.32 | 41.92 | 42.92 | 42.92 | -0.21% | 552,452 |
| Sep 20, 2024 | 43.06 | 44.00 | 42.50 | 43.01 | 43.01 | -0.83% | 1,154,434 |
| Sep 19, 2024 | 41.54 | 43.40 | 40.74 | 43.37 | 43.37 | 9.44% | 698,014 |
| Sep 18, 2024 | 40.21 | 41.38 | 39.18 | 39.63 | 39.63 | -1.25% | 747,496 |
| Sep 17, 2024 | 40.37 | 41.59 | 39.70 | 40.13 | 40.13 | 1.06% | 406,181 |
| Sep 16, 2024 | 39.50 | 40.16 | 38.95 | 39.71 | 39.71 | 0.81% | 378,211 |
| Sep 13, 2024 | 37.66 | 39.40 | 37.51 | 39.39 | 39.39 | 6.69% | 410,760 |
| Sep 12, 2024 | 36.50 | 37.43 | 36.20 | 36.92 | 36.92 | 1.32% | 567,406 |
| Sep 11, 2024 | 35.62 | 36.52 | 34.56 | 36.44 | 36.44 | 1.65% | 478,054 |
| Sep 10, 2024 | 36.54 | 36.87 | 35.62 | 35.85 | 35.85 | -2.42% | 469,244 |
| Sep 9, 2024 | 38.25 | 38.69 | 36.71 | 36.74 | 36.74 | -4.37% | 627,123 |
| Sep 6, 2024 | 39.65 | 39.87 | 38.17 | 38.42 | 38.42 | -3.13% | 357,503 |
| Sep 5, 2024 | 40.38 | 40.66 | 39.45 | 39.66 | 39.66 | -0.97% | 236,811 |
| Sep 4, 2024 | 39.58 | 40.39 | 39.25 | 40.05 | 40.05 | 0.35% | 266,697 |
| Sep 3, 2024 | 39.68 | 40.40 | 39.15 | 39.91 | 39.91 | -1.41% | 364,621 |
| Aug 30, 2024 | 40.89 | 41.09 | 39.39 | 40.48 | 40.48 | -0.47% | 438,884 |
| Aug 29, 2024 | 40.38 | 41.08 | 39.44 | 40.67 | 40.67 | 2.24% | 555,127 |
| Aug 28, 2024 | 38.75 | 40.15 | 38.32 | 39.78 | 39.78 | 1.35% | 656,799 |
| Aug 27, 2024 | 39.94 | 40.20 | 39.23 | 39.25 | 39.25 | -2.00% | 404,072 |
| Aug 26, 2024 | 41.78 | 41.78 | 39.76 | 40.05 | 40.05 | -2.81% | 452,139 |
| Aug 23, 2024 | 39.97 | 41.90 | 39.59 | 41.21 | 41.21 | 3.80% | 571,528 |
| Aug 22, 2024 | 40.36 | 40.70 | 39.55 | 39.70 | 39.70 | -1.88% | 454,998 |
| Aug 21, 2024 | 41.46 | 41.71 | 40.31 | 40.46 | 40.46 | -0.81% | 478,248 |
| Aug 20, 2024 | 41.57 | 41.57 | 40.51 | 40.79 | 40.79 | -1.83% | 284,833 |
| Aug 19, 2024 | 40.10 | 42.42 | 40.10 | 41.55 | 41.55 | 3.93% | 454,078 |
| Aug 16, 2024 | 41.12 | 42.19 | 39.46 | 39.98 | 39.98 | -4.01% | 464,504 |
| Aug 15, 2024 | 41.00 | 42.56 | 40.87 | 41.65 | 41.65 | 4.81% | 349,035 |
| Aug 14, 2024 | 41.09 | 41.30 | 39.55 | 39.74 | 39.74 | -1.07% | 428,928 |
| Aug 13, 2024 | 39.76 | 40.45 | 39.29 | 40.17 | 40.17 | 1.47% | 493,805 |
| Aug 12, 2024 | 39.53 | 39.70 | 38.17 | 39.59 | 39.59 | 0.15% | 746,820 |
| Aug 9, 2024 | 40.36 | 40.67 | 39.48 | 39.53 | 39.53 | -1.94% | 640,884 |
| Aug 8, 2024 | 39.64 | 40.45 | 38.86 | 40.31 | 40.31 | 2.54% | 515,380 |
| Aug 7, 2024 | 41.49 | 42.83 | 39.17 | 39.31 | 39.31 | -1.97% | 641,423 |
| Aug 6, 2024 | 41.91 | 41.96 | 39.34 | 40.10 | 40.10 | -2.91% | 802,782 |
| Aug 5, 2024 | 38.50 | 41.43 | 37.48 | 41.30 | 41.30 | -0.43% | 901,468 |
| Aug 2, 2024 | 44.58 | 45.85 | 40.09 | 41.48 | 41.48 | -16.25% | 1,501,707 |
| Aug 1, 2024 | 53.62 | 53.89 | 49.21 | 49.53 | 49.53 | -7.23% | 647,274 |
| Jul 31, 2024 | 53.18 | 54.86 | 52.10 | 53.39 | 53.39 | 1.54% | 438,912 |
| Jul 30, 2024 | 52.92 | 53.31 | 51.94 | 52.58 | 52.58 | -0.06% | 401,013 |
| Jul 29, 2024 | 52.01 | 53.54 | 51.55 | 52.61 | 52.61 | 1.02% | 370,360 |
| Jul 26, 2024 | 52.15 | 52.29 | 50.74 | 52.08 | 52.08 | 2.12% | 478,958 |
| Jul 25, 2024 | 46.79 | 51.05 | 46.29 | 51.00 | 51.00 | 9.80% | 581,719 |
| Jul 24, 2024 | 47.01 | 48.18 | 45.95 | 46.45 | 46.45 | -1.80% | 608,700 |
| Jul 23, 2024 | 46.66 | 47.50 | 45.70 | 47.30 | 47.30 | 0.42% | 668,788 |
| Jul 22, 2024 | 48.49 | 48.49 | 46.33 | 47.10 | 47.10 | -1.87% | 410,486 |
| Jul 19, 2024 | 49.32 | 49.40 | 47.75 | 48.00 | 48.00 | -2.89% | 426,301 |
| Jul 18, 2024 | 50.86 | 51.44 | 49.04 | 49.43 | 49.43 | -2.72% | 281,833 |
| Jul 17, 2024 | 50.35 | 51.63 | 50.35 | 50.81 | 50.81 | -0.22% | 487,357 |
| Jul 16, 2024 | 49.62 | 51.06 | 49.03 | 50.92 | 50.92 | 3.56% | 469,813 |
| Jul 15, 2024 | 49.41 | 50.51 | 48.82 | 49.17 | 49.17 | 0.20% | 417,374 |
| Jul 12, 2024 | 49.99 | 51.15 | 49.03 | 49.07 | 49.07 | -0.59% | 443,497 |
| Jul 11, 2024 | 46.04 | 49.64 | 45.34 | 49.36 | 49.36 | 11.70% | 700,294 |
| Jul 10, 2024 | 44.23 | 44.30 | 43.43 | 44.19 | 44.19 | 0.02% | 410,514 |
| Jul 9, 2024 | 46.35 | 46.35 | 44.07 | 44.18 | 44.18 | -5.34% | 468,278 |
| Jul 8, 2024 | 46.63 | 47.65 | 46.46 | 46.67 | 46.67 | 1.46% | 530,312 |
| Jul 5, 2024 | 48.10 | 48.27 | 45.86 | 46.00 | 46.00 | -4.96% | 322,174 |
| Jul 3, 2024 | 48.68 | 48.90 | 48.16 | 48.40 | 48.40 | -0.41% | 775,525 |
| Jul 2, 2024 | 47.33 | 48.86 | 47.21 | 48.60 | 48.60 | 2.36% | 319,126 |
| Jul 1, 2024 | 48.35 | 48.48 | 47.00 | 47.48 | 47.48 | -1.47% | 419,119 |
| Jun 28, 2024 | 48.14 | 48.86 | 47.52 | 48.19 | 48.19 | 0.79% | 2,106,150 |
| Jun 27, 2024 | 48.43 | 48.50 | 47.34 | 47.81 | 47.81 | -0.69% | 393,202 |
| Jun 26, 2024 | 47.34 | 48.93 | 47.21 | 48.14 | 48.14 | 1.11% | 459,136 |
| Jun 25, 2024 | 51.34 | 51.34 | 47.50 | 47.61 | 47.61 | -7.95% | 619,871 |
| Jun 24, 2024 | 50.98 | 51.97 | 50.39 | 51.72 | 51.72 | 1.13% | 807,941 |
| Jun 21, 2024 | 49.87 | 51.22 | 49.39 | 51.14 | 51.14 | 2.57% | 4,065,234 |
| Jun 20, 2024 | 48.80 | 50.32 | 48.73 | 49.86 | 49.86 | 2.17% | 1,108,446 |
| Jun 18, 2024 | 46.71 | 48.87 | 46.50 | 48.80 | 48.80 | 4.50% | 619,553 |
| Jun 17, 2024 | 46.06 | 47.03 | 46.06 | 46.70 | 46.70 | 0.78% | 519,977 |
| Jun 14, 2024 | 46.69 | 47.01 | 46.05 | 46.34 | 46.34 | -2.28% | 541,411 |
| Jun 13, 2024 | 47.16 | 48.36 | 46.47 | 47.42 | 47.42 | 1.35% | 563,462 |
| Jun 12, 2024 | 47.26 | 48.48 | 46.61 | 46.79 | 46.79 | 3.91% | 510,495 |
| Jun 11, 2024 | 45.30 | 45.30 | 43.66 | 45.03 | 45.03 | -1.31% | 394,036 |
| Jun 10, 2024 | 44.01 | 45.68 | 43.44 | 45.63 | 45.63 | 2.33% | 378,374 |
| Jun 7, 2024 | 44.59 | 45.67 | 44.09 | 44.59 | 44.59 | -2.06% | 310,672 |
| Jun 6, 2024 | 45.20 | 45.76 | 44.87 | 45.53 | 45.53 | -0.68% | 287,310 |
| Jun 5, 2024 | 45.71 | 46.15 | 45.06 | 45.84 | 45.84 | 0.48% | 396,489 |
| Jun 4, 2024 | 47.02 | 47.46 | 45.58 | 45.62 | 45.62 | -3.94% | 331,595 |
| Jun 3, 2024 | 46.82 | 48.02 | 46.81 | 47.49 | 47.49 | 1.87% | 407,699 |
| May 31, 2024 | 46.30 | 46.92 | 45.92 | 46.62 | 46.62 | 1.70% | 442,284 |
| May 30, 2024 | 44.37 | 45.88 | 44.37 | 45.84 | 45.84 | 3.41% | 364,637 |
| May 29, 2024 | 43.99 | 44.62 | 43.73 | 44.33 | 44.33 | -0.78% | 336,915 |
| May 28, 2024 | 44.99 | 45.24 | 44.20 | 44.68 | 44.68 | -0.02% | 352,035 |
| May 24, 2024 | 44.43 | 45.28 | 44.19 | 44.69 | 44.69 | 2.10% | 651,125 |
| May 23, 2024 | 46.53 | 46.76 | 43.47 | 43.77 | 43.77 | -5.95% | 578,119 |
| May 22, 2024 | 46.11 | 46.95 | 45.89 | 46.54 | 46.54 | 0.63% | 390,833 |
| May 21, 2024 | 45.69 | 46.44 | 45.01 | 46.25 | 46.25 | 0.24% | 357,082 |
| May 20, 2024 | 46.97 | 47.31 | 45.84 | 46.14 | 46.14 | -1.77% | 361,973 |
| May 17, 2024 | 47.10 | 47.60 | 46.37 | 46.97 | 46.97 | -0.36% | 351,953 |
| May 16, 2024 | 47.74 | 48.13 | 47.01 | 47.14 | 47.14 | -1.61% | 303,968 |
| May 15, 2024 | 48.41 | 48.41 | 46.21 | 47.91 | 47.91 | 0.57% | 536,794 |
| May 14, 2024 | 48.76 | 49.28 | 47.44 | 47.64 | 47.64 | -0.29% | 395,320 |
| May 13, 2024 | 47.83 | 49.70 | 47.41 | 47.78 | 47.78 | 0.59% | 617,849 |
| May 10, 2024 | 47.52 | 48.16 | 46.29 | 47.50 | 47.50 | 0.08% | 895,344 |
| May 9, 2024 | 45.63 | 47.80 | 45.63 | 47.46 | 47.46 | 3.92% | 1,037,175 |
| May 8, 2024 | 42.66 | 45.77 | 42.66 | 45.67 | 45.67 | 4.51% | 1,018,693 |
| May 7, 2024 | 44.39 | 45.13 | 43.62 | 43.70 | 43.70 | -1.38% | 541,687 |
| May 6, 2024 | 43.88 | 44.54 | 42.76 | 44.31 | 44.31 | 1.82% | 740,129 |