Skip to main content
Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF · Real-Time Price · USD
25.83
+0.61 (2.42%)
Jun 27, 2025, 4:00 PM - Market closed

Fox Factory Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.5825.9125.0425.8325.832.42%806,223
Jun 26, 202524.9825.3424.5925.2225.221.86%434,661
Jun 25, 202524.9725.2024.4224.7624.76-0.52%450,615
Jun 24, 202524.9225.2224.4324.8924.891.26%501,468
Jun 23, 202524.2624.6023.6924.5824.580.82%399,240
Jun 20, 202525.0125.1724.2624.3824.38-1.38%603,286
Jun 18, 202525.0625.1924.6224.7224.72-1.40%534,271
Jun 17, 202525.9826.1024.9725.0725.07-3.95%453,714
Jun 16, 202526.5026.5025.8126.1026.100.19%390,914
Jun 13, 202526.4526.8425.9526.0526.05-4.12%464,801
Jun 12, 202527.3627.6127.1127.1727.17-1.98%374,973
Jun 11, 202527.7528.3427.4227.7227.720.62%567,309
Jun 10, 202527.6628.1127.3227.5527.550.95%596,020
Jun 9, 202526.7627.5826.5927.2927.293.10%497,533
Jun 6, 202526.7627.1426.3826.4726.470.42%776,409
Jun 5, 202526.0026.8425.7326.3626.360.84%503,374
Jun 4, 202526.4026.8426.1226.1426.14-0.80%534,808
Jun 3, 202525.5826.6425.0026.3526.354.23%793,419
Jun 2, 202525.5125.6824.6625.2825.28-1.44%672,027
May 30, 202524.8326.0424.3425.6525.652.68%736,299
May 29, 202524.8125.1724.4824.9824.981.54%622,622
May 28, 202525.1325.1324.4124.6024.60-1.56%382,908
May 27, 202524.5425.1624.0624.9924.994.00%530,113
May 23, 202523.6924.1623.1624.0324.03-1.60%766,175
May 22, 202524.4225.0024.1024.4224.420.45%721,494
May 21, 202525.0625.6324.2324.3124.31-4.67%553,529
May 20, 202525.5225.7625.2525.5025.500.35%410,969
May 19, 202525.3525.9025.2125.4125.41-2.42%303,446
May 16, 202525.8126.2525.4326.0426.041.01%655,878
May 15, 202525.7125.9625.2425.7825.78-2.05%677,353
May 14, 202526.0126.9525.9226.3226.32-0.04%568,249
May 13, 202525.2426.7325.0726.3326.332.21%848,307
May 12, 202525.6126.7324.8425.7625.768.33%1,461,008
May 9, 202524.2525.6123.3623.7823.7811.38%2,051,259
May 8, 202520.5521.5520.3821.3521.355.07%722,651
May 7, 202520.2320.7519.9120.3220.320.89%713,303
May 6, 202521.1721.1720.0820.1420.14-4.23%648,135
May 5, 202520.8921.7120.5821.0321.03-0.61%464,491
May 2, 202521.0821.5020.7021.1621.162.42%485,575
May 1, 202520.4820.9820.1820.6620.661.72%317,727
Apr 30, 202520.1220.3919.4720.3120.31-1.36%408,424
Apr 29, 202520.3320.7919.9620.5920.59-0.05%426,804
Apr 28, 202521.1021.5220.4920.6020.60-2.37%342,466
Apr 25, 202520.9521.1520.7221.1021.10-0.28%303,851
Apr 24, 202520.6021.3220.6021.1621.163.98%336,736
Apr 23, 202521.3721.9820.2020.3520.350.10%527,152
Apr 22, 202519.8320.4219.4920.3320.333.78%603,052
Apr 21, 202519.4019.6718.6519.5919.59-0.36%621,299
Apr 17, 202519.0819.8218.8719.6619.662.13%668,712
Apr 16, 202519.5019.7718.7319.2519.25-1.43%604,722