Foxx Development Holdings Inc. (FOXX)
NASDAQ: FOXX · Real-Time Price · USD
4.230
+0.030 (0.71%)
Mar 23, 2026, 4:00 PM EDT - Market closed
Foxx Development Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 4.18 | 4.23 | 4.18 | 4.23 | 4.23 | 0.71% | 1,089 |
| Mar 20, 2026 | 4.43 | 4.69 | 4.08 | 4.20 | 4.20 | 2.44% | 15,455 |
| Mar 19, 2026 | 4.47 | 4.92 | 4.10 | 4.10 | 4.10 | -9.89% | 8,481 |
| Mar 18, 2026 | 3.99 | 4.55 | 3.99 | 4.55 | 4.55 | 13.75% | 12,873 |
| Mar 17, 2026 | 3.90 | 4.06 | 3.82 | 4.00 | 4.00 | 9.59% | 5,123 |
| Mar 16, 2026 | 4.11 | 4.19 | 3.65 | 3.65 | 3.65 | -8.52% | 14,197 |
| Mar 13, 2026 | 3.87 | 4.00 | 3.69 | 3.99 | 3.99 | 2.84% | 4,463 |
| Mar 12, 2026 | 3.83 | 4.01 | 3.63 | 3.88 | 3.88 | 1.84% | 36,492 |
| Mar 11, 2026 | 4.04 | 4.06 | 3.80 | 3.81 | 3.81 | -10.14% | 16,158 |
| Mar 10, 2026 | 4.24 | 4.24 | 4.20 | 4.24 | 4.24 | -0.47% | 7,409 |
| Mar 9, 2026 | 4.05 | 4.26 | 4.05 | 4.26 | 4.26 | 2.04% | 3,537 |
| Mar 6, 2026 | 4.03 | 4.28 | 4.03 | 4.18 | 4.18 | 0.60% | 8,715 |
| Mar 5, 2026 | 4.28 | 4.42 | 3.96 | 4.15 | 4.15 | -3.15% | 30,509 |
| Mar 4, 2026 | 4.78 | 4.78 | 4.13 | 4.29 | 4.29 | -6.44% | 11,464 |
| Mar 3, 2026 | 4.73 | 4.93 | 4.27 | 4.58 | 4.58 | -1.72% | 38,772 |
| Mar 2, 2026 | 4.77 | 5.00 | 4.53 | 4.66 | 4.66 | -12.90% | 14,316 |
| Feb 27, 2026 | 4.99 | 5.39 | 4.54 | 5.35 | 5.35 | 1.33% | 18,918 |
| Feb 26, 2026 | 5.20 | 5.31 | 5.11 | 5.28 | 5.28 | 6.24% | 17,756 |
| Feb 25, 2026 | 5.21 | 5.21 | 4.97 | 4.97 | 4.97 | -5.87% | 7,135 |
| Feb 24, 2026 | 5.26 | 5.28 | 5.03 | 5.28 | 5.28 | 1.34% | 5,001 |
| Feb 23, 2026 | 5.21 | 5.55 | 5.06 | 5.21 | 5.21 | - | 11,078 |
| Feb 20, 2026 | 4.60 | 5.46 | 4.60 | 5.21 | 5.21 | 20.60% | 25,411 |
| Feb 19, 2026 | 4.82 | 5.09 | 4.32 | 4.32 | 4.32 | -12.73% | 18,839 |
| Feb 18, 2026 | 4.90 | 5.08 | 4.90 | 4.95 | 4.95 | 4.43% | 2,805 |
| Feb 17, 2026 | 4.66 | 4.94 | 4.66 | 4.74 | 4.74 | -4.05% | 9,636 |
| Feb 13, 2026 | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | -2.10% | 7,161 |
| Feb 12, 2026 | 5.11 | 5.15 | 4.97 | 5.05 | 5.05 | -1.35% | 4,331 |
| Feb 11, 2026 | 5.05 | 5.12 | 5.05 | 5.12 | 5.12 | 2.79% | 2,190 |
| Feb 10, 2026 | 4.95 | 5.04 | 4.95 | 4.98 | 4.98 | 0.53% | 4,101 |
| Feb 9, 2026 | 4.80 | 5.12 | 4.66 | 4.95 | 4.95 | 1.64% | 9,732 |
| Feb 6, 2026 | 4.79 | 4.95 | 4.79 | 4.87 | 4.87 | 1.04% | 4,039 |
| Feb 5, 2026 | 4.97 | 5.05 | 4.66 | 4.82 | 4.82 | -5.49% | 11,672 |
| Feb 4, 2026 | 4.95 | 5.29 | 4.95 | 5.10 | 5.10 | 4.08% | 10,411 |
| Feb 3, 2026 | 5.00 | 5.04 | 4.70 | 4.90 | 4.90 | -1.80% | 9,276 |
| Feb 2, 2026 | 4.98 | 5.04 | 4.41 | 4.99 | 4.99 | 11.63% | 56,832 |
| Jan 30, 2026 | 4.18 | 4.65 | 4.18 | 4.47 | 4.47 | 8.50% | 7,807 |
| Jan 29, 2026 | 4.59 | 4.60 | 4.11 | 4.12 | 4.12 | -11.78% | 22,193 |
| Jan 28, 2026 | 4.50 | 4.68 | 4.39 | 4.67 | 4.67 | 6.86% | 10,897 |
| Jan 27, 2026 | 4.39 | 4.42 | 4.16 | 4.37 | 4.37 | -2.67% | 11,938 |
| Jan 26, 2026 | 4.39 | 4.49 | 4.35 | 4.49 | 4.49 | -0.44% | 6,222 |
| Jan 23, 2026 | 4.67 | 4.72 | 4.45 | 4.51 | 4.51 | -1.53% | 9,836 |
| Jan 22, 2026 | 4.24 | 4.70 | 4.24 | 4.58 | 4.58 | 11.17% | 43,772 |
| Jan 21, 2026 | 4.00 | 4.19 | 4.00 | 4.12 | 4.12 | 0.24% | 9,391 |
| Jan 20, 2026 | 4.01 | 4.19 | 4.00 | 4.11 | 4.11 | 0.37% | 5,265 |
| Jan 16, 2026 | 4.19 | 4.19 | 4.00 | 4.10 | 4.10 | 0.37% | 16,998 |
| Jan 15, 2026 | 4.09 | 4.31 | 4.08 | 4.08 | 4.08 | -0.97% | 10,447 |
| Jan 14, 2026 | 4.01 | 4.34 | 4.01 | 4.12 | 4.12 | 0.73% | 10,606 |
| Jan 13, 2026 | 4.30 | 4.30 | 4.09 | 4.09 | 4.09 | 0.49% | 14,109 |
| Jan 12, 2026 | 4.04 | 4.25 | 4.00 | 4.07 | 4.07 | -3.55% | 10,265 |
| Jan 9, 2026 | 4.20 | 4.55 | 4.20 | 4.22 | 4.22 | - | 3,824 |