Skip to main content
Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF · Real-Time Price · USD
21.10
-0.06 (-0.28%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Fox Factory Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202520.9521.1520.7221.1021.10-0.28%303,851
Apr 24, 202520.6021.3220.6021.1621.163.98%336,736
Apr 23, 202521.3721.9820.2020.3520.350.10%527,152
Apr 22, 202519.8320.4219.4920.3320.333.78%603,052
Apr 21, 202519.4019.6718.6519.5919.59-0.36%621,299
Apr 17, 202519.0819.8218.8719.6619.662.13%668,712
Apr 16, 202519.5019.7718.7319.2519.25-1.43%604,722
Apr 15, 202519.3219.8619.0419.5319.53-0.46%796,198
Apr 14, 202520.2220.9318.5019.6219.62-0.96%745,668
Apr 11, 202519.7419.8818.8719.8119.81-0.35%782,699
Apr 10, 202520.5920.9019.2119.8819.88-9.51%699,686
Apr 9, 202518.1822.2117.9521.9721.9719.60%1,146,895
Apr 8, 202520.2420.4018.0118.3718.37-8.42%772,256
Apr 7, 202520.0521.4419.2120.0620.06-4.25%971,812
Apr 4, 202519.9621.0518.6920.9520.950.19%1,015,462
Apr 3, 202523.6223.8520.6620.9120.91-15.92%1,070,548
Apr 2, 202523.3624.9123.0124.8724.876.06%564,673
Apr 1, 202523.4823.9522.7623.4523.450.47%575,831
Mar 31, 202523.8223.8223.1923.3423.34-3.79%676,854
Mar 28, 202525.6525.6523.8024.2624.26-5.75%565,964
Mar 27, 202525.9525.9925.2325.7425.74-1.61%382,243
Mar 26, 202525.6726.2425.6326.1626.162.71%441,012
Mar 25, 202525.7626.1125.1325.4725.47-1.20%528,136
Mar 24, 202525.4626.0125.3025.7825.783.04%456,130
Mar 21, 202524.5925.3224.3325.0225.020.48%1,048,560
Mar 20, 202525.0025.3824.7724.9024.90-2.01%424,379
Mar 19, 202524.8325.4324.5225.4125.411.72%565,729
Mar 18, 202524.3525.2624.0424.9824.981.05%575,881
Mar 17, 202524.6425.1724.0724.7224.72-0.32%781,164
Mar 14, 202524.4825.0423.9124.8024.802.02%764,691
Mar 13, 202525.0525.3024.1924.3124.31-3.49%495,596
Mar 12, 202524.8125.5524.2225.1925.191.70%938,009
Mar 11, 202526.5826.7024.6924.7724.77-6.70%757,042
Mar 10, 202525.9327.0425.9326.5526.551.49%621,376
Mar 7, 202526.6527.1226.0926.1626.16-2.32%801,401
Mar 6, 202526.3126.9326.1126.7826.780.41%395,007
Mar 5, 202526.3526.9825.8926.6726.672.03%525,303
Mar 4, 202526.6326.6325.7126.1426.14-4.07%642,248
Mar 3, 202527.6028.6327.2327.2527.25-1.73%818,131
Feb 28, 202528.0328.7826.6827.7327.738.83%1,433,030
Feb 27, 202525.9026.7125.4525.4825.48-2.60%783,826
Feb 26, 202526.6126.9325.6626.1626.16-1.06%533,326
Feb 25, 202526.2627.0126.0626.4426.441.77%612,127
Feb 24, 202526.0926.5925.5825.9825.980.12%645,531
Feb 21, 202526.8626.9525.6425.9525.95-2.00%472,800
Feb 20, 202526.8527.3226.0026.4826.48-1.27%495,392
Feb 19, 202525.8226.9925.7226.8226.822.64%428,814
Feb 18, 202525.8526.5225.8126.1326.131.28%430,442
Feb 14, 202526.0226.4025.4325.8025.800.39%499,585
Feb 13, 202525.5526.0025.5125.7025.701.18%419,299