Skip to main content
Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF · Real-Time Price · USD
26.47
+0.11 (0.42%)
At close: Jun 6, 2025, 4:00 PM
25.96
-0.51 (-1.93%)
After-hours: Jun 6, 2025, 4:07 PM EDT

Fox Factory Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202526.7627.1426.3826.4726.470.42%776,409
Jun 5, 202526.0026.8425.7326.3626.360.84%503,374
Jun 4, 202526.4026.8426.1226.1426.14-0.80%534,808
Jun 3, 202525.5826.6425.0026.3526.354.23%793,419
Jun 2, 202525.5125.6824.6625.2825.28-1.44%672,027
May 30, 202524.8326.0424.3425.6525.652.68%736,299
May 29, 202524.8125.1724.4824.9824.981.54%622,622
May 28, 202525.1325.1324.4124.6024.60-1.56%382,908
May 27, 202524.5425.1624.0624.9924.994.00%530,113
May 23, 202523.6924.1623.1624.0324.03-1.60%766,175
May 22, 202524.4225.0024.1024.4224.420.45%721,494
May 21, 202525.0625.6324.2324.3124.31-4.67%553,529
May 20, 202525.5225.7625.2525.5025.500.35%410,969
May 19, 202525.3525.9025.2125.4125.41-2.42%303,446
May 16, 202525.8126.2525.4326.0426.041.01%655,878
May 15, 202525.7125.9625.2425.7825.78-2.05%677,353
May 14, 202526.0126.9525.9226.3226.32-0.04%568,249
May 13, 202525.2426.7325.0726.3326.332.21%848,307
May 12, 202525.6126.7324.8425.7625.768.33%1,461,008
May 9, 202524.2525.6123.3623.7823.7811.38%2,051,259
May 8, 202520.5521.5520.3821.3521.355.07%722,651
May 7, 202520.2320.7519.9120.3220.320.89%713,303
May 6, 202521.1721.1720.0820.1420.14-4.23%648,135
May 5, 202520.8921.7120.5821.0321.03-0.61%464,491
May 2, 202521.0821.5020.7021.1621.162.42%485,575
May 1, 202520.4820.9820.1820.6620.661.72%317,727
Apr 30, 202520.1220.3919.4720.3120.31-1.36%408,424
Apr 29, 202520.3320.7919.9620.5920.59-0.05%426,804
Apr 28, 202521.1021.5220.4920.6020.60-2.37%342,466
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