Fox Factory Holding Corp. (FOXF)
19.53
-0.09 (-0.46%)
At close: Apr 15, 2025, 3:59 PM
19.71
0.91%
Pre-market: Apr 16, 2025, 04:46 AM EDT
Fox Factory Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 19.32 | 19.32 | 19.86 | 19.86 | 19.04 | 19.04 | 19.53 | 19.53 | -0.46% | 796,197 |
| Apr 14, 2025 | 20.22 | 20.22 | 20.93 | 20.93 | 18.50 | 18.50 | 19.62 | 19.62 | -0.96% | 745,700 |
| Apr 11, 2025 | 19.74 | 19.74 | 19.88 | 19.88 | 18.86 | 18.86 | 19.81 | 19.81 | -0.35% | 782,700 |
| Apr 10, 2025 | 20.59 | 20.59 | 20.90 | 20.90 | 19.21 | 19.21 | 19.88 | 19.88 | -9.51% | 699,700 |
| Apr 9, 2025 | 18.18 | 18.18 | 22.21 | 22.21 | 17.95 | 17.95 | 21.97 | 21.97 | 19.60% | 1,146,900 |
| Apr 8, 2025 | 20.24 | 20.24 | 20.40 | 20.40 | 18.01 | 18.01 | 18.37 | 18.37 | -8.42% | 772,300 |
| Apr 7, 2025 | 20.05 | 20.05 | 21.44 | 21.44 | 19.21 | 19.21 | 20.06 | 20.06 | -4.25% | 971,812 |
| Apr 4, 2025 | 19.96 | 19.96 | 21.05 | 21.05 | 18.69 | 18.69 | 20.95 | 20.95 | 0.19% | 1,015,500 |
| Apr 3, 2025 | 23.62 | 23.62 | 23.85 | 23.85 | 20.66 | 20.66 | 20.91 | 20.91 | -15.92% | 1,070,548 |
| Apr 2, 2025 | 23.36 | 23.36 | 24.91 | 24.91 | 23.01 | 23.01 | 24.87 | 24.87 | 6.06% | 564,700 |
| Apr 1, 2025 | 23.48 | 23.48 | 23.95 | 23.95 | 22.76 | 22.76 | 23.45 | 23.45 | 0.47% | 575,831 |
| Mar 31, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.19 | 23.19 | 23.34 | 23.34 | -3.79% | 676,900 |
| Mar 28, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 23.80 | 23.80 | 24.26 | 24.26 | -5.75% | 566,000 |
| Mar 27, 2025 | 25.95 | 25.95 | 25.99 | 25.99 | 25.23 | 25.23 | 25.74 | 25.74 | -1.61% | 382,243 |
| Mar 26, 2025 | 25.67 | 25.67 | 26.24 | 26.24 | 25.63 | 25.63 | 26.16 | 26.16 | 2.71% | 441,012 |
| Mar 25, 2025 | 25.76 | 25.76 | 26.11 | 26.11 | 25.13 | 25.13 | 25.47 | 25.47 | -1.20% | 528,136 |
| Mar 24, 2025 | 25.46 | 25.46 | 26.01 | 26.01 | 25.30 | 25.30 | 25.78 | 25.78 | 3.04% | 456,130 |
| Mar 21, 2025 | 24.59 | 24.59 | 25.32 | 25.32 | 24.33 | 24.33 | 25.02 | 25.02 | 0.48% | 1,048,560 |
| Mar 20, 2025 | 25.00 | 25.00 | 25.38 | 25.38 | 24.77 | 24.77 | 24.90 | 24.90 | -2.01% | 424,400 |
| Mar 19, 2025 | 24.83 | 24.83 | 25.43 | 25.43 | 24.52 | 24.52 | 25.41 | 25.41 | 1.72% | 565,729 |
| Mar 18, 2025 | 24.35 | 24.35 | 25.26 | 25.26 | 24.04 | 24.04 | 24.98 | 24.98 | 1.05% | 575,900 |
| Mar 17, 2025 | 24.64 | 24.64 | 25.17 | 25.17 | 24.07 | 24.07 | 24.72 | 24.72 | -0.32% | 781,200 |
| Mar 14, 2025 | 24.48 | 24.48 | 25.04 | 25.04 | 23.91 | 23.91 | 24.80 | 24.80 | 2.02% | 764,700 |
| Mar 13, 2025 | 25.05 | 25.05 | 25.30 | 25.30 | 24.19 | 24.19 | 24.31 | 24.31 | -3.49% | 495,600 |
| Mar 12, 2025 | 24.81 | 24.81 | 25.55 | 25.55 | 24.22 | 24.22 | 25.19 | 25.19 | 1.70% | 938,009 |
| Mar 11, 2025 | 26.58 | 26.58 | 26.70 | 26.70 | 24.69 | 24.69 | 24.77 | 24.77 | -6.70% | 757,042 |
| Mar 10, 2025 | 25.93 | 25.93 | 27.04 | 27.04 | 25.93 | 25.93 | 26.55 | 26.55 | 1.49% | 621,502 |
| Mar 7, 2025 | 26.65 | 26.65 | 27.12 | 27.12 | 26.09 | 26.09 | 26.16 | 26.16 | -2.32% | 801,401 |
| Mar 6, 2025 | 26.31 | 26.31 | 26.93 | 26.93 | 26.11 | 26.11 | 26.78 | 26.78 | 0.41% | 395,007 |
| Mar 5, 2025 | 26.35 | 26.35 | 26.98 | 26.98 | 25.89 | 25.89 | 26.67 | 26.67 | 2.03% | 525,303 |
| Mar 4, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 25.71 | 25.71 | 26.14 | 26.14 | -4.07% | 642,248 |
| Mar 3, 2025 | 27.60 | 27.60 | 28.63 | 28.63 | 27.23 | 27.23 | 27.25 | 27.25 | -1.73% | 818,131 |
| Feb 28, 2025 | 28.03 | 28.03 | 28.78 | 28.78 | 26.68 | 26.68 | 27.73 | 27.73 | 8.83% | 1,433,030 |
| Feb 27, 2025 | 25.90 | 25.90 | 26.71 | 26.71 | 25.45 | 25.45 | 25.48 | 25.48 | -2.60% | 783,826 |
| Feb 26, 2025 | 26.61 | 26.61 | 26.93 | 26.93 | 25.66 | 25.66 | 26.16 | 26.16 | -1.06% | 533,326 |
| Feb 25, 2025 | 26.26 | 26.26 | 27.01 | 27.01 | 26.06 | 26.06 | 26.44 | 26.44 | 1.77% | 612,127 |
| Feb 24, 2025 | 26.09 | 26.09 | 26.59 | 26.59 | 25.58 | 25.58 | 25.98 | 25.98 | 0.12% | 645,531 |
| Feb 21, 2025 | 26.86 | 26.86 | 26.95 | 26.95 | 25.64 | 25.64 | 25.95 | 25.95 | -2.00% | 472,800 |
| Feb 20, 2025 | 26.85 | 26.85 | 27.32 | 27.32 | 26.00 | 26.00 | 26.48 | 26.48 | -1.27% | 495,392 |
| Feb 19, 2025 | 25.82 | 25.82 | 26.99 | 26.99 | 25.72 | 25.72 | 26.82 | 26.82 | 2.64% | 428,814 |
| Feb 18, 2025 | 25.85 | 25.85 | 26.52 | 26.52 | 25.81 | 25.81 | 26.13 | 26.13 | 1.28% | 430,442 |
| Feb 14, 2025 | 26.02 | 26.02 | 26.40 | 26.40 | 25.43 | 25.43 | 25.80 | 25.80 | 0.39% | 499,600 |
| Feb 13, 2025 | 25.55 | 25.55 | 26.00 | 26.00 | 25.51 | 25.51 | 25.70 | 25.70 | 1.18% | 419,300 |
| Feb 12, 2025 | 25.77 | 25.77 | 25.91 | 25.91 | 25.17 | 25.17 | 25.40 | 25.40 | -2.57% | 757,702 |
| Feb 11, 2025 | 25.60 | 25.60 | 26.36 | 26.36 | 25.42 | 25.42 | 26.07 | 26.07 | 0.31% | 597,912 |
| Feb 10, 2025 | 25.95 | 25.95 | 26.47 | 26.47 | 25.67 | 25.67 | 25.99 | 25.99 | 0.74% | 510,317 |
| Feb 7, 2025 | 26.20 | 26.20 | 26.27 | 26.27 | 25.55 | 25.55 | 25.80 | 25.80 | -1.83% | 768,622 |
| Feb 6, 2025 | 26.91 | 26.91 | 27.06 | 27.06 | 26.21 | 26.21 | 26.28 | 26.28 | -1.31% | 300,700 |
| Feb 5, 2025 | 26.76 | 26.76 | 27.05 | 27.05 | 26.43 | 26.43 | 26.63 | 26.63 | -0.82% | 334,400 |
| Feb 4, 2025 | 25.77 | 25.77 | 27.12 | 27.12 | 25.75 | 25.75 | 26.85 | 26.85 | 3.63% | 548,538 |