Fox Factory Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	31.47	32.03	30.92	31.85	31.85	-0.03%	480,777
Nov 19, 2024	31.96	32.08	31.33	31.86	31.86	-1.33%	658,068
Nov 18, 2024	32.22	32.64	31.70	32.29	32.29	0.37%	703,359
Nov 15, 2024	32.62	32.66	31.44	32.17	32.17	-0.65%	522,927
Nov 14, 2024	33.65	34.12	32.18	32.38	32.38	-4.09%	445,998
Nov 13, 2024	33.67	34.26	33.37	33.76	33.76	1.23%	791,448
Nov 12, 2024	34.42	34.71	32.60	33.35	33.35	-4.06%	888,460
Nov 11, 2024	34.07	35.15	34.07	34.76	34.76	2.15%	569,058
Nov 8, 2024	35.16	35.36	33.87	34.03	34.03	-4.01%	694,599
Nov 7, 2024	36.01	36.88	35.43	35.45	35.45	-1.47%	565,477
Nov 6, 2024	36.49	37.70	35.23	35.98	35.98	5.11%	858,718
Nov 5, 2024	33.18	35.06	33.13	34.23	34.23	1.94%	808,466
Nov 4, 2024	34.00	34.28	32.51	33.58	33.58	-1.29%	1,444,193
Nov 1, 2024	32.92	34.56	31.19	34.02	34.02	-5.47%	3,211,660
Oct 31, 2024	36.93	37.21	35.96	35.99	35.99	-2.86%	724,032
Oct 30, 2024	36.97	37.84	36.42	37.05	37.05	-0.70%	484,119
Oct 29, 2024	36.91	37.76	36.65	37.31	37.31	-0.51%	329,907
Oct 28, 2024	37.81	38.36	37.17	37.50	37.50	0.89%	348,997
Oct 25, 2024	37.81	38.11	36.54	37.17	37.17	-0.30%	244,755
Oct 24, 2024	37.40	37.70	36.91	37.28	37.28	0.70%	223,610
Oct 23, 2024	37.02	37.39	36.60	37.02	37.02	-0.99%	340,450
Oct 22, 2024	38.72	38.96	37.14	37.39	37.39	-3.61%	587,200
Oct 21, 2024	41.27	41.52	38.65	38.79	38.79	-5.87%	360,157
Oct 18, 2024	41.41	41.42	40.77	41.21	41.21	0.49%	572,892
Oct 17, 2024	40.80	41.42	40.01	41.01	41.01	0.27%	330,042
Oct 16, 2024	40.00	41.69	39.93	40.90	40.90	3.31%	259,038
Oct 15, 2024	39.57	40.82	39.36	39.59	39.59	-0.58%	214,141
Oct 14, 2024	40.10	40.21	39.18	39.82	39.82	-1.14%	234,858
Oct 11, 2024	39.10	40.60	39.10	40.28	40.28	3.10%	314,970
Oct 10, 2024	38.59	39.36	38.33	39.07	39.07	-0.43%	291,444
Oct 9, 2024	39.11	40.00	38.67	39.24	39.24	0.51%	242,685
Oct 8, 2024	39.45	39.46	38.39	39.04	39.04	-1.51%	308,702
Oct 7, 2024	39.98	40.33	39.39	39.64	39.64	-1.93%	241,731
Oct 4, 2024	40.31	41.16	39.84	40.42	40.42	2.80%	201,957
Oct 3, 2024	39.76	40.34	38.98	39.32	39.32	-2.55%	261,831
Oct 2, 2024	40.80	41.28	40.33	40.35	40.35	-1.85%	273,926
Oct 1, 2024	41.39	41.65	40.78	41.11	41.11	-0.94%	265,331
Sep 30, 2024	41.18	42.57	40.69	41.50	41.50	-0.74%	385,298
Sep 27, 2024	42.77	43.39	41.42	41.81	41.81	0.48%	491,237
Sep 26, 2024	42.50	43.00	41.48	41.61	41.61	0.41%	514,434
Sep 25, 2024	43.36	43.81	41.37	41.44	41.44	-5.17%	855,981
Sep 24, 2024	43.47	44.27	43.31	43.70	43.70	1.82%	474,046
Sep 23, 2024	43.16	43.32	41.92	42.92	42.92	-0.21%	552,452
Sep 20, 2024	43.06	44.00	42.50	43.01	43.01	-0.83%	1,154,434
Sep 19, 2024	41.54	43.40	40.74	43.37	43.37	9.44%	698,014
Sep 18, 2024	40.21	41.38	39.18	39.63	39.63	-1.25%	747,496
Sep 17, 2024	40.37	41.59	39.70	40.13	40.13	1.06%	406,181
Sep 16, 2024	39.50	40.16	38.95	39.71	39.71	0.81%	378,211
Sep 13, 2024	37.66	39.40	37.51	39.39	39.39	6.69%	410,760
Sep 12, 2024	36.50	37.43	36.20	36.92	36.92	1.32%	567,406
Sep 11, 2024	35.62	36.52	34.56	36.44	36.44	1.65%	478,054
Sep 10, 2024	36.54	36.87	35.62	35.85	35.85	-2.42%	469,244
Sep 9, 2024	38.25	38.69	36.71	36.74	36.74	-4.37%	627,123
Sep 6, 2024	39.65	39.87	38.17	38.42	38.42	-3.13%	357,503
Sep 5, 2024	40.38	40.66	39.45	39.66	39.66	-0.97%	236,811
Sep 4, 2024	39.58	40.39	39.25	40.05	40.05	0.35%	266,697
Sep 3, 2024	39.68	40.40	39.15	39.91	39.91	-1.41%	364,621
Aug 30, 2024	40.89	41.09	39.39	40.48	40.48	-0.47%	438,884
Aug 29, 2024	40.38	41.08	39.44	40.67	40.67	2.24%	555,127
Aug 28, 2024	38.75	40.15	38.32	39.78	39.78	1.35%	656,799
Aug 27, 2024	39.94	40.20	39.23	39.25	39.25	-2.00%	404,072
Aug 26, 2024	41.78	41.78	39.76	40.05	40.05	-2.81%	452,139
Aug 23, 2024	39.97	41.90	39.59	41.21	41.21	3.80%	571,528
Aug 22, 2024	40.36	40.70	39.55	39.70	39.70	-1.88%	454,998
Aug 21, 2024	41.46	41.71	40.31	40.46	40.46	-0.81%	478,248
Aug 20, 2024	41.57	41.57	40.51	40.79	40.79	-1.83%	284,833
Aug 19, 2024	40.10	42.42	40.10	41.55	41.55	3.93%	454,078
Aug 16, 2024	41.12	42.19	39.46	39.98	39.98	-4.01%	464,504
Aug 15, 2024	41.00	42.56	40.87	41.65	41.65	4.81%	349,035
Aug 14, 2024	41.09	41.30	39.55	39.74	39.74	-1.07%	428,928
Aug 13, 2024	39.76	40.45	39.29	40.17	40.17	1.47%	493,805
Aug 12, 2024	39.53	39.70	38.17	39.59	39.59	0.15%	746,820
Aug 9, 2024	40.36	40.67	39.48	39.53	39.53	-1.94%	640,884
Aug 8, 2024	39.64	40.45	38.86	40.31	40.31	2.54%	515,380
Aug 7, 2024	41.49	42.83	39.17	39.31	39.31	-1.97%	641,423
Aug 6, 2024	41.91	41.96	39.34	40.10	40.10	-2.91%	802,782
Aug 5, 2024	38.50	41.43	37.48	41.30	41.30	-0.43%	901,468
Aug 2, 2024	44.58	45.85	40.09	41.48	41.48	-16.25%	1,501,707
Aug 1, 2024	53.62	53.89	49.21	49.53	49.53	-7.23%	647,274
Jul 31, 2024	53.18	54.86	52.10	53.39	53.39	1.54%	438,912
Jul 30, 2024	52.92	53.31	51.94	52.58	52.58	-0.06%	401,013
Jul 29, 2024	52.01	53.54	51.55	52.61	52.61	1.02%	370,360
Jul 26, 2024	52.15	52.29	50.74	52.08	52.08	2.12%	478,958
Jul 25, 2024	46.79	51.05	46.29	51.00	51.00	9.80%	581,719
Jul 24, 2024	47.01	48.18	45.95	46.45	46.45	-1.80%	608,700
Jul 23, 2024	46.66	47.50	45.70	47.30	47.30	0.42%	668,788
Jul 22, 2024	48.49	48.49	46.33	47.10	47.10	-1.87%	410,486
Jul 19, 2024	49.32	49.40	47.75	48.00	48.00	-2.89%	426,301
Jul 18, 2024	50.86	51.44	49.04	49.43	49.43	-2.72%	281,833
Jul 17, 2024	50.35	51.63	50.35	50.81	50.81	-0.22%	487,357
Jul 16, 2024	49.62	51.06	49.03	50.92	50.92	3.56%	469,813
Jul 15, 2024	49.41	50.51	48.82	49.17	49.17	0.20%	417,374
Jul 12, 2024	49.99	51.15	49.03	49.07	49.07	-0.59%	443,497
Jul 11, 2024	46.04	49.64	45.34	49.36	49.36	11.70%	700,294
Jul 10, 2024	44.23	44.30	43.43	44.19	44.19	0.02%	410,514
Jul 9, 2024	46.35	46.35	44.07	44.18	44.18	-5.34%	468,278
Jul 8, 2024	46.63	47.65	46.46	46.67	46.67	1.46%	530,312
Jul 5, 2024	48.10	48.27	45.86	46.00	46.00	-4.96%	322,174
Jul 3, 2024	48.68	48.90	48.16	48.40	48.40	-0.41%	775,525
Jul 2, 2024	47.33	48.86	47.21	48.60	48.60	2.36%	319,126