Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF
· Real-Time Price · USD
29.23
0.90 (3.18%)
At close: Sep 05, 2025, 3:59 PM
29.23
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
FOXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.50 | 29.65 | 28.50 | 29.23 | 29.23 | 3.18% | 503,345 |
| Sep 4, 2025 | 27.89 | 28.44 | 27.52 | 28.33 | 28.33 | 1.76% | 590,847 |
| Sep 3, 2025 | 27.86 | 28.35 | 27.57 | 27.84 | 27.84 | -0.89% | 356,100 |
| Sep 2, 2025 | 28.47 | 28.88 | 27.89 | 28.09 | 28.09 | -2.90% | 280,109 |
| Aug 29, 2025 | 29.13 | 29.19 | 28.44 | 28.93 | 28.93 | -0.17% | 491,200 |
| Aug 28, 2025 | 29.93 | 29.93 | 28.80 | 28.98 | 28.98 | -2.42% | 483,600 |
| Aug 27, 2025 | 29.41 | 29.96 | 29.27 | 29.70 | 29.70 | 0.30% | 238,600 |
| Aug 26, 2025 | 30.06 | 30.56 | 29.55 | 29.61 | 29.61 | -1.86% | 287,200 |
| Aug 25, 2025 | 30.19 | 30.44 | 29.86 | 30.17 | 30.17 | -0.59% | 256,400 |
| Aug 22, 2025 | 28.63 | 30.38 | 28.44 | 30.35 | 30.35 | 6.94% | 463,000 |
| Aug 21, 2025 | 28.60 | 29.06 | 27.89 | 28.38 | 28.38 | -1.83% | 468,400 |
| Aug 20, 2025 | 29.26 | 29.40 | 28.72 | 28.91 | 28.91 | -1.33% | 367,800 |
| Aug 19, 2025 | 29.30 | 29.90 | 29.20 | 29.30 | 29.30 | 0.96% | 316,500 |
| Aug 18, 2025 | 29.77 | 30.07 | 28.95 | 29.02 | 29.02 | -1.99% | 381,449 |
| Aug 15, 2025 | 29.92 | 30.24 | 29.53 | 29.61 | 29.61 | -0.20% | 371,749 |
| Aug 14, 2025 | 29.44 | 29.82 | 29.11 | 29.67 | 29.67 | -1.23% | 540,196 |
| Aug 13, 2025 | 28.63 | 30.75 | 28.51 | 30.04 | 30.04 | 4.92% | 1,233,431 |
| Aug 12, 2025 | 28.19 | 29.18 | 27.88 | 28.63 | 28.63 | 3.32% | 611,900 |
| Aug 11, 2025 | 27.98 | 28.20 | 26.39 | 27.71 | 27.71 | -1.28% | 1,138,945 |
| Aug 8, 2025 | 28.60 | 29.04 | 26.85 | 28.07 | 28.07 | -6.74% | 1,565,414 |