Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF · Real-Time Price · USD
25.84
+2.06 (8.66%)
May 12, 2025, 1:35 PM - Market open
Fox Factory Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.61 | 26.73 | 24.84 | 25.92 | - | 9.00% | 612,614 |
| May 9, 2025 | 24.25 | 25.61 | 23.36 | 23.78 | 23.78 | 11.38% | 2,051,259 |
| May 8, 2025 | 20.55 | 21.55 | 20.38 | 21.35 | 21.35 | 5.07% | 722,651 |
| May 7, 2025 | 20.23 | 20.75 | 19.91 | 20.32 | 20.32 | 0.89% | 713,303 |
| May 6, 2025 | 21.17 | 21.17 | 20.08 | 20.14 | 20.14 | -4.23% | 648,135 |
| May 5, 2025 | 20.89 | 21.71 | 20.58 | 21.03 | 21.03 | -0.61% | 464,491 |
| May 2, 2025 | 21.08 | 21.50 | 20.70 | 21.16 | 21.16 | 2.42% | 485,575 |
| May 1, 2025 | 20.48 | 20.98 | 20.18 | 20.66 | 20.66 | 1.72% | 317,727 |
| Apr 30, 2025 | 20.12 | 20.39 | 19.47 | 20.31 | 20.31 | -1.36% | 408,424 |
| Apr 29, 2025 | 20.33 | 20.79 | 19.96 | 20.59 | 20.59 | -0.05% | 426,804 |
| Apr 28, 2025 | 21.10 | 21.52 | 20.49 | 20.60 | 20.60 | -2.37% | 342,466 |
| Apr 25, 2025 | 20.95 | 21.15 | 20.72 | 21.10 | 21.10 | -0.28% | 303,851 |
| Apr 24, 2025 | 20.60 | 21.32 | 20.60 | 21.16 | 21.16 | 3.98% | 336,736 |
| Apr 23, 2025 | 21.37 | 21.98 | 20.20 | 20.35 | 20.35 | 0.10% | 527,152 |
| Apr 22, 2025 | 19.83 | 20.42 | 19.49 | 20.33 | 20.33 | 3.78% | 603,052 |
| Apr 21, 2025 | 19.40 | 19.67 | 18.65 | 19.59 | 19.59 | -0.36% | 621,299 |
| Apr 17, 2025 | 19.08 | 19.82 | 18.87 | 19.66 | 19.66 | 2.13% | 668,712 |
| Apr 16, 2025 | 19.50 | 19.77 | 18.73 | 19.25 | 19.25 | -1.43% | 604,722 |
| Apr 15, 2025 | 19.32 | 19.86 | 19.04 | 19.53 | 19.53 | -0.46% | 796,198 |
| Apr 14, 2025 | 20.22 | 20.93 | 18.50 | 19.62 | 19.62 | -0.96% | 745,668 |
| Apr 11, 2025 | 19.74 | 19.88 | 18.87 | 19.81 | 19.81 | -0.35% | 782,699 |
| Apr 10, 2025 | 20.59 | 20.90 | 19.21 | 19.88 | 19.88 | -9.51% | 699,686 |
| Apr 9, 2025 | 18.18 | 22.21 | 17.95 | 21.97 | 21.97 | 19.60% | 1,146,895 |
| Apr 8, 2025 | 20.24 | 20.40 | 18.01 | 18.37 | 18.37 | -8.42% | 772,256 |
| Apr 7, 2025 | 20.05 | 21.44 | 19.21 | 20.06 | 20.06 | -4.25% | 971,812 |
| Apr 4, 2025 | 19.96 | 21.05 | 18.69 | 20.95 | 20.95 | 0.19% | 1,015,462 |
| Apr 3, 2025 | 23.62 | 23.85 | 20.66 | 20.91 | 20.91 | -15.92% | 1,070,548 |
| Apr 2, 2025 | 23.36 | 24.91 | 23.01 | 24.87 | 24.87 | 6.06% | 564,673 |
| Apr 1, 2025 | 23.48 | 23.95 | 22.76 | 23.45 | 23.45 | 0.47% | 575,831 |
| Mar 31, 2025 | 23.82 | 23.82 | 23.19 | 23.34 | 23.34 | -3.79% | 676,854 |
| Mar 28, 2025 | 25.65 | 25.65 | 23.80 | 24.26 | 24.26 | -5.75% | 565,964 |
| Mar 27, 2025 | 25.95 | 25.99 | 25.23 | 25.74 | 25.74 | -1.61% | 382,243 |
| Mar 26, 2025 | 25.67 | 26.24 | 25.63 | 26.16 | 26.16 | 2.71% | 441,012 |
| Mar 25, 2025 | 25.76 | 26.11 | 25.13 | 25.47 | 25.47 | -1.20% | 528,136 |
| Mar 24, 2025 | 25.46 | 26.01 | 25.30 | 25.78 | 25.78 | 3.04% | 456,130 |
| Mar 21, 2025 | 24.59 | 25.32 | 24.33 | 25.02 | 25.02 | 0.48% | 1,048,560 |
| Mar 20, 2025 | 25.00 | 25.38 | 24.77 | 24.90 | 24.90 | -2.01% | 424,379 |
| Mar 19, 2025 | 24.83 | 25.43 | 24.52 | 25.41 | 25.41 | 1.72% | 565,729 |
| Mar 18, 2025 | 24.35 | 25.26 | 24.04 | 24.98 | 24.98 | 1.05% | 575,881 |
| Mar 17, 2025 | 24.64 | 25.17 | 24.07 | 24.72 | 24.72 | -0.32% | 781,164 |
| Mar 14, 2025 | 24.48 | 25.04 | 23.91 | 24.80 | 24.80 | 2.02% | 764,691 |
| Mar 13, 2025 | 25.05 | 25.30 | 24.19 | 24.31 | 24.31 | -3.49% | 495,596 |
| Mar 12, 2025 | 24.81 | 25.55 | 24.22 | 25.19 | 25.19 | 1.70% | 938,009 |
| Mar 11, 2025 | 26.58 | 26.70 | 24.69 | 24.77 | 24.77 | -6.70% | 757,042 |
| Mar 10, 2025 | 25.93 | 27.04 | 25.93 | 26.55 | 26.55 | 1.49% | 621,376 |
| Mar 7, 2025 | 26.65 | 27.12 | 26.09 | 26.16 | 26.16 | -2.32% | 801,401 |
| Mar 6, 2025 | 26.31 | 26.93 | 26.11 | 26.78 | 26.78 | 0.41% | 395,007 |
| Mar 5, 2025 | 26.35 | 26.98 | 25.89 | 26.67 | 26.67 | 2.03% | 525,303 |
| Mar 4, 2025 | 26.63 | 26.63 | 25.71 | 26.14 | 26.14 | -4.07% | 642,248 |
| Mar 3, 2025 | 27.60 | 28.63 | 27.23 | 27.25 | 27.25 | -1.73% | 818,131 |