Foxx Development Holdings Inc. (FOXX)
NASDAQ: FOXX · Real-Time Price · USD
5.82
-0.45 (-7.18%)
Dec 20, 2024, 4:00 PM EST - Market closed
Foxx Development Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.00 | 6.26 | 5.44 | 5.82 | 5.82 | -7.18% | 38,135 |
| Dec 19, 2024 | 6.17 | 6.71 | 5.93 | 6.27 | 6.27 | 4.50% | 19,434 |
| Dec 18, 2024 | 6.84 | 6.85 | 5.90 | 6.00 | 6.00 | -5.66% | 16,200 |
| Dec 17, 2024 | 7.20 | 7.20 | 6.11 | 6.36 | 6.36 | -9.14% | 38,751 |
| Dec 16, 2024 | 6.31 | 7.01 | 6.01 | 7.00 | 7.00 | 9.89% | 30,748 |
| Dec 13, 2024 | 6.33 | 6.99 | 6.20 | 6.37 | 6.37 | 1.43% | 31,137 |
| Dec 12, 2024 | 5.68 | 6.45 | 5.57 | 6.28 | 6.28 | 8.09% | 47,213 |
| Dec 11, 2024 | 5.45 | 6.02 | 5.45 | 5.81 | 5.81 | 5.83% | 43,600 |
| Dec 10, 2024 | 5.05 | 5.80 | 5.00 | 5.49 | 5.49 | 7.23% | 70,290 |
| Dec 9, 2024 | 5.37 | 5.64 | 5.02 | 5.12 | 5.12 | -14.67% | 156,178 |
| Dec 6, 2024 | 4.62 | 6.00 | 4.38 | 6.00 | 6.00 | 21.21% | 338,825 |
| Dec 5, 2024 | 5.41 | 7.05 | 4.20 | 4.95 | 4.95 | 54.69% | 4,703,469 |
| Dec 4, 2024 | 3.24 | 3.25 | 2.89 | 3.20 | 3.20 | -5.04% | 49,128 |
| Dec 3, 2024 | 3.48 | 3.48 | 2.97 | 3.37 | 3.37 | 1.20% | 24,482 |
| Dec 2, 2024 | 4.55 | 4.63 | 3.13 | 3.33 | 3.33 | -29.75% | 43,599 |
| Nov 29, 2024 | 4.74 | 4.90 | 4.45 | 4.74 | 4.74 | 2.38% | 6,583 |
| Nov 27, 2024 | 5.75 | 6.20 | 3.83 | 4.63 | 4.63 | -21.53% | 33,917 |
| Nov 26, 2024 | 6.68 | 7.80 | 5.90 | 5.90 | 5.90 | -5.60% | 35,259 |
| Nov 25, 2024 | 5.12 | 7.57 | 4.96 | 6.25 | 6.25 | 22.07% | 60,047 |
| Nov 22, 2024 | 5.81 | 5.94 | 4.80 | 5.12 | 5.12 | -9.06% | 23,447 |
| Nov 21, 2024 | 6.31 | 6.55 | 5.63 | 5.63 | 5.63 | -15.97% | 21,031 |
| Nov 20, 2024 | 7.61 | 7.61 | 6.65 | 6.70 | 6.70 | -0.30% | 27,179 |
| Nov 19, 2024 | 7.70 | 7.70 | 6.33 | 6.72 | 6.72 | -6.80% | 23,965 |
| Nov 18, 2024 | 7.30 | 8.45 | 7.20 | 7.21 | 7.21 | 1.55% | 14,855 |
| Nov 15, 2024 | 6.98 | 7.37 | 6.60 | 7.10 | 7.10 | 3.50% | 6,858 |
| Nov 14, 2024 | 6.88 | 7.10 | 6.86 | 6.86 | 6.86 | 0.15% | 1,970 |
| Nov 13, 2024 | 7.00 | 7.50 | 6.59 | 6.85 | 6.85 | -2.14% | 16,860 |
| Nov 12, 2024 | 7.43 | 7.43 | 7.00 | 7.00 | 7.00 | -3.58% | 5,848 |
| Nov 11, 2024 | 7.41 | 7.48 | 7.26 | 7.26 | 7.26 | -0.41% | 10,068 |
| Nov 8, 2024 | 7.73 | 7.73 | 7.29 | 7.29 | 7.29 | -6.78% | 5,904 |
| Nov 7, 2024 | 7.90 | 8.25 | 7.51 | 7.82 | 7.82 | 1.56% | 25,695 |
| Nov 6, 2024 | 7.45 | 7.80 | 7.35 | 7.70 | 7.70 | 5.48% | 96,103 |
| Nov 5, 2024 | 7.48 | 7.70 | 7.30 | 7.30 | 7.30 | -0.14% | 16,294 |
| Nov 4, 2024 | 7.76 | 9.04 | 7.31 | 7.31 | 7.31 | -5.31% | 22,227 |
| Nov 1, 2024 | 8.25 | 8.25 | 7.72 | 7.72 | 7.72 | -4.69% | 30,566 |
| Oct 31, 2024 | 8.68 | 9.80 | 7.85 | 8.10 | 8.10 | 5.19% | 66,687 |
| Oct 30, 2024 | 7.26 | 9.20 | 7.21 | 7.70 | 7.70 | 3.08% | 44,093 |
| Oct 29, 2024 | 8.00 | 8.00 | 7.47 | 7.47 | 7.47 | -9.78% | 11,687 |
| Oct 28, 2024 | 8.30 | 8.34 | 8.28 | 8.28 | 8.28 | -0.60% | 10,447 |
| Oct 25, 2024 | 8.60 | 9.09 | 8.30 | 8.33 | 8.33 | -4.80% | 44,628 |
| Oct 24, 2024 | 8.40 | 9.74 | 8.40 | 8.75 | 8.75 | 1.74% | 37,288 |
| Oct 23, 2024 | 8.81 | 9.40 | 8.50 | 8.60 | 8.60 | -4.44% | 49,933 |
| Oct 22, 2024 | 9.11 | 9.11 | 8.90 | 9.00 | 9.00 | -0.99% | 22,250 |
| Oct 21, 2024 | 9.23 | 9.85 | 8.70 | 9.09 | 9.09 | -5.11% | 29,218 |
| Oct 18, 2024 | 9.20 | 10.29 | 8.61 | 9.58 | 9.58 | 4.02% | 71,157 |
| Oct 17, 2024 | 8.85 | 10.58 | 8.30 | 9.21 | 9.21 | 2.91% | 84,101 |
| Oct 16, 2024 | 8.64 | 9.24 | 8.64 | 8.95 | 8.95 | -1.65% | 30,288 |
| Oct 15, 2024 | 9.20 | 9.33 | 9.10 | 9.10 | 9.10 | 1.68% | 6,066 |
| Oct 14, 2024 | 9.23 | 10.00 | 8.89 | 8.95 | 8.95 | -3.45% | 82,555 |
| Oct 11, 2024 | 9.30 | 10.20 | 9.21 | 9.27 | 9.27 | -0.75% | 16,317 |
| Oct 10, 2024 | 10.19 | 10.35 | 9.26 | 9.34 | 9.34 | -6.51% | 20,169 |
| Oct 9, 2024 | 9.40 | 11.24 | 9.13 | 9.99 | 9.99 | 2.15% | 62,455 |
| Oct 8, 2024 | 9.85 | 10.89 | 8.80 | 9.78 | 9.78 | -2.20% | 58,105 |
| Oct 7, 2024 | 9.69 | 10.67 | 9.00 | 10.00 | 10.00 | 5.13% | 53,552 |
| Oct 4, 2024 | 9.61 | 10.04 | 9.51 | 9.51 | 9.51 | -7.74% | 9,621 |
| Oct 3, 2024 | 9.54 | 12.22 | 9.43 | 10.31 | 10.31 | 8.30% | 123,786 |
| Oct 2, 2024 | 10.75 | 11.04 | 8.70 | 9.52 | 9.52 | -14.39% | 44,994 |
| Oct 1, 2024 | 10.10 | 11.90 | 10.04 | 11.12 | 11.12 | -2.03% | 15,762 |
| Sep 30, 2024 | 9.70 | 12.80 | 8.45 | 11.35 | 11.35 | 4.13% | 220,025 |