Skip to main content
logo
Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF · Real-Time Price · USD
19.08
-0.12 (-0.60%)
Jan 28, 2026, 1:29 PM EST - Market open

Fox Factory Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202619.3319.3318.6818.92--1.41%98,252
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
Dec 24, 202517.6317.8317.5117.6517.65-0.51%300,571
Dec 23, 202517.4717.8517.2017.7417.741.55%774,327
Dec 22, 202517.3217.7517.1017.4717.470.92%829,218
Dec 19, 202517.4517.8416.9317.3117.31-1.59%1,540,036
Dec 18, 202517.4117.8117.3417.5917.590.69%1,152,267
Dec 17, 202517.4017.9817.3117.4717.47-1.41%1,123,792
Dec 16, 202517.2517.8617.1917.7217.723.26%1,169,050
Dec 15, 202517.0517.3316.7817.1617.160.70%1,013,938
Dec 12, 202516.7717.1016.7317.0417.041.61%894,174
Dec 11, 202516.8016.9916.5116.7716.770.54%604,226
Dec 10, 202516.1016.9716.1016.6816.681.83%1,238,166
Dec 9, 202515.8516.5215.8416.3816.382.76%981,736
Dec 8, 202516.6016.6915.6515.9415.94-3.74%1,777,684
Dec 5, 202516.3616.6316.2516.5616.560.61%847,320
Dec 4, 202516.3916.5416.0016.4616.460.70%896,091
Dec 3, 202515.7416.8715.7216.3516.354.64%1,614,851
Dec 2, 202515.3615.7415.0915.6215.621.76%1,063,389
Dec 1, 202514.6215.6814.6215.3515.353.79%854,146
Nov 28, 202514.8014.9014.7114.7914.790.68%227,200
Nov 26, 202514.4714.8914.3914.6914.690.27%861,136
Nov 25, 202514.1414.9114.1414.6514.653.90%662,773
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