Skip to main content
logo
Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF · Real-Time Price · USD
16.35
-0.02 (-0.12%)
At close: Mar 10, 2026, 4:00 PM EDT
16.37
+0.02 (0.12%)
After-hours: Mar 10, 2026, 5:41 PM EDT

Fox Factory Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202616.2916.6815.9516.3516.35-0.12%819,316
Mar 9, 202615.8516.5115.2516.3716.370.37%1,000,286
Mar 6, 202616.8717.1016.2716.3116.31-6.91%963,660
Mar 5, 202617.5417.8116.9917.5217.52-1.85%888,756
Mar 4, 202617.8118.0417.3117.8517.85-1.11%876,259
Mar 3, 202616.7118.1616.4418.0518.053.35%1,032,682
Mar 2, 202616.3117.7815.9017.4717.473.71%953,548
Feb 27, 202618.1119.2316.0016.8416.84-8.28%2,641,987
Feb 26, 202619.0419.5018.0218.3618.36-3.47%587,187
Feb 25, 202619.2519.2818.7819.0219.02-0.26%545,790
Feb 24, 202619.0919.4718.9719.0719.070.21%351,318
Feb 23, 202619.4619.6818.6219.0319.03-3.50%445,222
Feb 20, 202618.9820.0018.7919.7219.722.76%646,113
Feb 19, 202619.2619.3618.6619.1919.19-1.84%457,728
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