Skip to main content
logo
Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF · Real-Time Price · USD
19.55
+0.49 (2.57%)
At close: Feb 18, 2026, 4:00 PM EST
19.55
0.00 (0.00%)
After-hours: Feb 18, 2026, 4:36 PM EST

Fox Factory Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202619.0519.5919.0019.5519.552.57%413,435
Feb 17, 202619.2119.5318.7719.0619.06-1.29%377,309
Feb 13, 202619.2319.6219.0519.3119.311.36%461,783
Feb 12, 202620.1020.3618.9219.0519.05-4.89%492,766
Feb 11, 202619.6020.1419.6020.0320.031.06%383,174
Feb 10, 202619.4720.2719.3519.8219.823.01%610,267
Feb 9, 202619.3619.5219.1019.2419.240.21%340,728
Feb 6, 202618.2519.3618.2519.2019.204.58%519,634
Feb 5, 202619.0019.0918.0318.3618.36-3.37%674,689
Feb 4, 202618.7119.1118.6919.0019.003.26%802,358
Feb 3, 202618.4819.2118.2518.4018.400.05%609,602
Feb 2, 202618.3018.8218.2018.3918.39-0.05%430,429
Jan 30, 202618.3018.8618.0718.4018.40-0.49%663,056
Jan 29, 202618.8419.0718.3418.4918.49-1.81%530,041
Jan 28, 202619.3319.3318.6818.8318.83-1.88%527,215
Jan 27, 202619.0919.4218.8319.1919.190.16%407,923
Jan 26, 202618.9419.3918.9419.1619.160.42%395,500
Jan 23, 202619.2119.3518.9619.0819.08-1.19%447,630
Jan 22, 202619.3919.8719.2119.3119.310.47%580,807
Jan 21, 202619.1919.9419.1819.2219.220.63%653,721
Jan 20, 202619.0019.6518.9019.1019.10-1.80%703,160
Jan 16, 202619.1219.5819.0619.4519.450.78%575,295
Jan 15, 202618.8419.3918.5719.3019.302.44%545,513
Jan 14, 202618.6519.2718.5518.8418.840.80%349,625
Jan 13, 202618.7818.9918.4318.6918.69-0.53%451,273
Jan 12, 202618.7319.0318.3018.7918.79-0.42%490,020
Jan 9, 202618.6119.1218.2718.8718.871.78%370,767
Jan 8, 202618.0819.0018.0818.5418.541.15%523,980
Jan 7, 202618.2118.4717.9818.3318.330.94%607,931
Jan 6, 202617.2818.1816.9918.1618.163.53%691,527
Jan 5, 202617.2817.8917.2517.5417.540.69%984,228
Jan 2, 202617.3117.5716.9817.4217.421.81%555,828
Dec 31, 202517.4617.5716.9717.1117.11-2.00%545,561
Dec 30, 202517.4917.7817.3917.4617.46-0.85%532,038
Dec 29, 202517.6617.8617.5717.6117.61-0.73%714,701
Dec 26, 202517.5317.8217.4117.7417.740.51%466,217
Dec 24, 202517.6317.8317.5117.6517.65-0.51%300,571
Dec 23, 202517.4717.8517.2017.7417.741.55%774,327
Dec 22, 202517.3217.7517.1017.4717.470.92%829,218
Dec 19, 202517.4517.8416.9317.3117.31-1.59%1,540,036
Dec 18, 202517.4117.8117.3417.5917.590.69%1,152,267
Dec 17, 202517.4017.9817.3117.4717.47-1.41%1,123,792
Dec 16, 202517.2517.8617.1917.7217.723.26%1,169,050
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%604,226
Dec 10, 202516.1016.9716.1016.6816.681.83%1,238,166
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