Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF · Real-Time Price · USD
22.66
+0.45 (2.03%)
At close: Oct 13, 2025, 4:00 PM EDT
22.60
-0.06 (-0.26%)
After-hours: Oct 13, 2025, 4:49 PM EDT
Fox Factory Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 22.67 | 22.86 | 22.38 | 22.76 | - | 2.48% | 142,712 |
| Oct 10, 2025 | 23.10 | 23.36 | 22.18 | 22.21 | 22.21 | -4.06% | 488,051 |
| Oct 9, 2025 | 23.92 | 23.92 | 23.12 | 23.15 | 23.15 | -3.18% | 332,155 |
| Oct 8, 2025 | 23.78 | 23.93 | 23.28 | 23.91 | 23.91 | 1.92% | 356,972 |
| Oct 7, 2025 | 23.93 | 24.03 | 23.33 | 23.46 | 23.46 | -2.70% | 476,982 |
| Oct 6, 2025 | 25.64 | 25.67 | 24.03 | 24.11 | 24.11 | -5.82% | 408,489 |
| Oct 3, 2025 | 25.40 | 26.02 | 24.94 | 25.60 | 25.60 | 1.67% | 491,098 |
| Oct 2, 2025 | 24.74 | 25.36 | 24.74 | 25.18 | 25.18 | 2.07% | 815,529 |
| Oct 1, 2025 | 24.41 | 24.91 | 24.25 | 24.67 | 24.67 | 1.56% | 557,234 |
| Sep 30, 2025 | 24.64 | 24.86 | 24.18 | 24.29 | 24.29 | -1.94% | 540,776 |
| Sep 29, 2025 | 25.29 | 25.29 | 24.11 | 24.77 | 24.77 | -1.55% | 713,848 |
| Sep 26, 2025 | 25.19 | 25.20 | 24.89 | 25.16 | 25.16 | 0.20% | 249,153 |
| Sep 25, 2025 | 25.19 | 25.26 | 24.55 | 25.11 | 25.11 | -1.06% | 412,244 |
| Sep 24, 2025 | 25.60 | 26.09 | 25.28 | 25.38 | 25.38 | -0.78% | 468,508 |
| Sep 23, 2025 | 25.72 | 26.31 | 25.50 | 25.58 | 25.58 | 0.39% | 436,376 |
| Sep 22, 2025 | 25.73 | 25.73 | 25.26 | 25.48 | 25.48 | -1.16% | 396,592 |
| Sep 19, 2025 | 26.22 | 26.22 | 25.44 | 25.78 | 25.78 | -1.79% | 945,857 |
| Sep 18, 2025 | 26.43 | 26.57 | 25.96 | 26.25 | 26.25 | 0.88% | 499,507 |
| Sep 17, 2025 | 27.00 | 27.16 | 25.67 | 26.02 | 26.02 | -3.63% | 626,844 |
| Sep 16, 2025 | 27.10 | 27.20 | 26.70 | 27.00 | 27.00 | -0.37% | 290,654 |
| Sep 15, 2025 | 27.35 | 27.47 | 26.76 | 27.10 | 27.10 | -0.55% | 503,656 |
| Sep 12, 2025 | 28.76 | 28.76 | 27.22 | 27.25 | 27.25 | -5.41% | 296,118 |
| Sep 11, 2025 | 28.18 | 28.98 | 28.18 | 28.81 | 28.81 | 2.89% | 562,764 |
| Sep 10, 2025 | 28.83 | 28.90 | 27.30 | 28.00 | 28.00 | -3.48% | 563,299 |
| Sep 9, 2025 | 29.42 | 29.65 | 28.98 | 29.01 | 29.01 | -1.96% | 299,342 |
| Sep 8, 2025 | 29.32 | 29.97 | 28.73 | 29.59 | 29.59 | 1.23% | 370,517 |
| Sep 5, 2025 | 28.50 | 29.65 | 28.50 | 29.23 | 29.23 | 3.18% | 503,347 |
| Sep 4, 2025 | 27.89 | 28.44 | 27.52 | 28.33 | 28.33 | 1.76% | 590,847 |
| Sep 3, 2025 | 27.86 | 28.35 | 27.57 | 27.84 | 27.84 | -0.89% | 356,075 |
| Sep 2, 2025 | 28.47 | 28.88 | 27.89 | 28.09 | 28.09 | -2.90% | 280,109 |
| Aug 29, 2025 | 29.13 | 29.19 | 28.44 | 28.93 | 28.93 | -0.17% | 491,162 |
| Aug 28, 2025 | 29.93 | 29.93 | 28.80 | 28.98 | 28.98 | -2.42% | 483,562 |
| Aug 27, 2025 | 29.41 | 29.96 | 29.27 | 29.70 | 29.70 | 0.30% | 238,599 |
| Aug 26, 2025 | 30.06 | 30.56 | 29.55 | 29.61 | 29.61 | -1.86% | 287,192 |
| Aug 25, 2025 | 30.19 | 30.44 | 29.86 | 30.17 | 30.17 | -0.59% | 256,391 |
| Aug 22, 2025 | 28.63 | 30.38 | 28.44 | 30.35 | 30.35 | 6.94% | 462,971 |
| Aug 21, 2025 | 28.60 | 29.06 | 27.89 | 28.38 | 28.38 | -1.83% | 468,372 |
| Aug 20, 2025 | 29.26 | 29.40 | 28.72 | 28.91 | 28.91 | -1.33% | 367,793 |
| Aug 19, 2025 | 29.30 | 29.90 | 29.20 | 29.30 | 29.30 | 0.96% | 316,490 |
| Aug 18, 2025 | 29.77 | 30.07 | 28.95 | 29.02 | 29.02 | -1.99% | 381,449 |
| Aug 15, 2025 | 29.92 | 30.24 | 29.53 | 29.61 | 29.61 | -0.20% | 371,749 |
| Aug 14, 2025 | 29.44 | 29.82 | 29.11 | 29.67 | 29.67 | -1.23% | 540,196 |
| Aug 13, 2025 | 28.63 | 30.75 | 28.51 | 30.04 | 30.04 | 4.92% | 1,233,431 |
| Aug 12, 2025 | 28.19 | 29.18 | 27.88 | 28.63 | 28.63 | 3.32% | 611,892 |
| Aug 11, 2025 | 27.98 | 28.20 | 26.39 | 27.71 | 27.71 | -1.28% | 1,138,945 |
| Aug 8, 2025 | 28.60 | 29.04 | 26.85 | 28.07 | 28.07 | -6.74% | 1,565,414 |
| Aug 7, 2025 | 29.57 | 30.27 | 29.19 | 30.10 | 30.10 | 3.01% | 884,030 |
| Aug 6, 2025 | 29.65 | 30.00 | 29.18 | 29.22 | 29.22 | -1.28% | 668,405 |
| Aug 5, 2025 | 29.99 | 30.29 | 29.12 | 29.60 | 29.60 | -0.84% | 575,297 |
| Aug 4, 2025 | 29.47 | 30.01 | 29.41 | 29.85 | 29.85 | 1.84% | 664,406 |