Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF · Real-Time Price · USD
22.06
-0.05 (-0.23%)
Nov 3, 2025, 12:57 PM EST - Market open
Fox Factory Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21.92 | 22.16 | 21.40 | 22.11 | 22.11 | 0.41% | 566,045 |
| Oct 30, 2025 | 22.07 | 22.60 | 21.93 | 22.02 | 22.02 | -1.48% | 763,635 |
| Oct 29, 2025 | 23.15 | 23.24 | 22.19 | 22.35 | 22.35 | -4.45% | 332,770 |
| Oct 28, 2025 | 24.25 | 24.26 | 23.26 | 23.39 | 23.39 | -3.90% | 311,111 |
| Oct 27, 2025 | 24.90 | 25.35 | 23.98 | 24.34 | 24.34 | -2.17% | 516,136 |
| Oct 24, 2025 | 24.18 | 25.43 | 24.18 | 24.88 | 24.88 | 3.24% | 413,290 |
| Oct 23, 2025 | 23.74 | 24.16 | 23.46 | 24.10 | 24.10 | 2.16% | 310,076 |
| Oct 22, 2025 | 23.49 | 24.10 | 23.28 | 23.59 | 23.59 | 0.04% | 489,510 |
| Oct 21, 2025 | 23.01 | 23.76 | 22.92 | 23.58 | 23.58 | 2.61% | 574,183 |
| Oct 20, 2025 | 22.72 | 23.43 | 22.72 | 22.98 | 22.98 | 1.68% | 396,144 |
| Oct 17, 2025 | 22.73 | 23.14 | 22.28 | 22.60 | 22.60 | -1.22% | 331,373 |
| Oct 16, 2025 | 23.00 | 23.37 | 22.62 | 22.88 | 22.88 | -0.04% | 553,041 |
| Oct 15, 2025 | 23.65 | 24.00 | 22.80 | 22.89 | 22.89 | -3.17% | 418,957 |
| Oct 14, 2025 | 22.47 | 23.73 | 22.42 | 23.64 | 23.64 | 4.32% | 465,166 |
| Oct 13, 2025 | 22.67 | 22.86 | 22.38 | 22.66 | 22.66 | 2.03% | 288,923 |
| 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 |