Skip to main content
Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF · Real-Time Price · USD
29.61
-0.06 (-0.20%)
At close: Aug 15, 2025, 4:00 PM
30.20
+0.59 (1.99%)
After-hours: Aug 15, 2025, 7:04 PM EDT

Fox Factory Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202529.9230.2429.5329.6129.61-0.20%369,644
Aug 14, 202529.4429.8229.1129.6729.67-1.23%540,196
Aug 13, 202528.6330.7528.5130.0430.044.92%1,233,431
Aug 12, 202528.1929.1827.8828.6328.633.32%611,892
Aug 11, 202527.9828.2026.3927.7127.71-1.28%1,138,945
Aug 8, 202528.6029.0426.8528.0728.07-6.74%1,565,414
Aug 7, 202529.5730.2729.1930.1030.103.01%884,030
Aug 6, 202529.6530.0029.1829.2229.22-1.28%668,405
Aug 5, 202529.9930.2929.1229.6029.60-0.84%575,297
Aug 4, 202529.4730.0129.4129.8529.851.84%664,406
Aug 1, 202529.8329.9028.5329.3129.31-3.49%977,568
Jul 31, 202529.6430.5329.3930.3730.370.36%593,639
Jul 30, 202530.2931.1829.8030.2630.26-873,783
Jul 29, 202529.5330.8129.4030.2630.263.00%975,676
Jul 28, 202530.2730.3629.2429.3829.38-2.65%577,615
Jul 25, 202530.7230.7829.6630.1830.18-0.76%986,399
Jul 24, 202530.0030.5229.3430.4130.410.07%1,051,020
Jul 23, 202529.1230.4028.8130.3930.398.81%1,197,693
Jul 22, 202526.5128.1626.5127.9327.936.08%617,624
Jul 21, 202526.1926.5925.8026.3326.332.05%359,654
Jul 18, 202526.2626.2925.2925.8025.80-0.19%493,759
Jul 17, 202525.6426.5525.5625.8525.851.25%764,185
Jul 16, 202527.0627.3725.4925.5325.53-4.24%853,409
Jul 15, 202528.2028.4126.6326.6626.66-4.89%569,323
Jul 14, 202528.7928.8427.7528.0328.03-3.11%515,514
Jul 11, 202528.4729.0628.1828.9328.93-0.03%389,064
Jul 10, 202528.2329.5627.9228.9428.942.30%638,766
Jul 9, 202528.0428.9627.5528.2928.291.14%646,616
Jul 8, 202527.9828.8627.8027.9727.971.38%602,320
Jul 7, 202527.6128.0627.0527.5927.59-1.50%654,354
Jul 3, 202528.4828.6127.6128.0128.01-1.82%256,346
Jul 2, 202527.9928.7227.6228.5328.532.15%491,831
Jul 1, 202525.7228.6925.3027.9327.937.67%736,487
Jun 30, 202525.7226.1625.2325.9425.940.43%548,762
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