Skip to main content
logo
Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF · Real-Time Price · USD
14.65
+0.55 (3.90%)
At close: Nov 25, 2025, 4:00 PM EST
14.62
-0.03 (-0.20%)
After-hours: Nov 25, 2025, 6:54 PM EST

Fox Factory Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202514.1414.9114.1414.6514.653.90%662,654
Nov 24, 202513.8714.3213.6014.1014.101.37%949,877
Nov 21, 202513.2014.0213.1213.9113.915.46%950,160
Nov 20, 202513.5214.1313.1713.1913.19-2.22%930,804
Nov 19, 202514.1614.2413.4213.4913.49-5.07%1,247,225
Nov 18, 202513.7014.3913.7014.2114.217.49%1,942,629
Nov 17, 202514.0914.1313.0813.2213.22-6.37%1,532,894
Nov 14, 202513.9614.3413.6314.1214.120.07%1,080,056
Nov 13, 202514.7414.7913.9914.1114.11-4.79%1,104,333
Nov 12, 202514.9515.1014.5214.8214.82-1.40%1,360,926
Nov 11, 202516.0916.0914.9315.0315.03-6.06%2,265,329
Nov 10, 202516.5716.7715.5316.0016.00-2.26%1,662,624
Nov 7, 202516.6917.2416.0416.3716.37-25.46%3,295,896
Nov 6, 202522.8522.8521.9321.9621.96-4.06%722,936
Nov 5, 202522.4823.0722.3222.8922.891.82%534,504
Nov 4, 202522.3822.9221.8322.4822.48-0.53%722,880
Nov 3, 202522.1022.6821.5422.6022.602.22%1,000,229
Oct 31, 202521.9222.1621.4022.1122.110.41%566,045
Oct 30, 202522.0722.6021.9322.0222.02-1.48%763,635
Oct 29, 202523.1523.2422.1922.3522.35-4.45%332,770
Oct 28, 202524.2524.2623.2623.3923.39-3.90%311,111
Oct 27, 202524.9025.3523.9824.3424.34-2.17%516,136
Oct 24, 202524.1825.4324.1824.8824.883.24%413,290
Oct 23, 202523.7424.1623.4624.1024.102.16%310,076
Oct 22, 202523.4924.1023.2823.5923.590.04%489,510
Oct 21, 202523.0123.7622.9223.5823.582.61%574,183
Oct 20, 202522.7223.4322.7222.9822.981.68%396,144
Oct 17, 202522.7323.1422.2822.6022.60-1.22%331,373
Oct 16, 202523.0023.3722.6222.8822.88-0.04%553,041
Oct 15, 202523.6524.0022.8022.8922.89-3.17%418,957
Oct 14, 202522.4723.7322.4223.6423.644.32%465,166
Oct 13, 202522.6722.8622.3822.6622.662.03%288,923
Oct 10, 202523.1023.3622.1822.2122.21-4.06%488,051
Oct 9, 202523.9223.9223.1223.1523.15-3.18%332,155
Oct 8, 202523.7823.9323.2823.9123.911.92%356,972
Oct 7, 202523.9324.0323.3323.4623.46-2.70%476,982
Oct 6, 202525.6425.6724.0324.1124.11-5.82%408,489
Oct 3, 202525.4026.0224.9425.6025.601.67%491,098
Oct 2, 202524.7425.3624.7425.1825.182.07%815,529
Oct 1, 202524.4124.9124.2524.6724.671.56%557,234
Sep 30, 202524.6424.8624.1824.2924.29-1.94%540,776
Sep 29, 202525.2925.2924.1124.7724.77-1.55%713,848
Sep 26, 202525.1925.2024.8925.1625.160.20%249,153
Sep 25, 202525.1925.2624.5525.1125.11-1.06%412,244
Sep 24, 202525.6026.0925.2825.3825.38-0.78%468,508
Sep 23, 202525.7226.3125.5025.5825.580.39%436,376
Sep 22, 202525.7325.7325.2625.4825.48-1.16%396,592
Sep 19, 202526.2226.2225.4425.7825.78-1.79%945,857
Sep 18, 202526.4326.5725.9626.2526.250.88%499,507
Sep 17, 202527.0027.1625.6726.0226.02-3.63%626,844