Fox Factory Holding Corp. (FOXF)
26.15
0.68 (2.67%)
At close: Mar 26, 2025, 3:59 PM
25.38
-2.93%
After-hours: Mar 26, 2025, 05:55 PM EDT
FOXF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 25.67 | 26.24 | 25.63 | 26.16 | 0.69 | 2.71% | 440,832 |
| Mar 25, 2025 | 25.76 | 26.11 | 25.13 | 25.47 | -0.31 | -1.20% | 528,136 |
| Mar 24, 2025 | 25.46 | 26.01 | 25.30 | 25.78 | 0.76 | 3.04% | 456,130 |
| Mar 21, 2025 | 24.59 | 25.32 | 24.33 | 25.02 | 0.12 | 0.48% | 1,048,560 |
| Mar 20, 2025 | 25.00 | 25.38 | 24.77 | 24.90 | -0.51 | -2.01% | 424,400 |
| Mar 19, 2025 | 24.83 | 25.43 | 24.52 | 25.41 | 0.43 | 1.72% | 565,729 |
| Mar 18, 2025 | 24.35 | 25.26 | 24.04 | 24.98 | 0.26 | 1.05% | 575,900 |
| Mar 17, 2025 | 24.64 | 25.17 | 24.07 | 24.72 | -0.08 | -0.32% | 781,200 |
| Mar 14, 2025 | 24.48 | 25.04 | 23.91 | 24.80 | 0.49 | 2.02% | 764,700 |
| Mar 13, 2025 | 25.05 | 25.30 | 24.19 | 24.31 | -0.88 | -3.49% | 495,600 |
| Mar 12, 2025 | 24.81 | 25.55 | 24.22 | 25.19 | 0.42 | 1.70% | 938,009 |
| Mar 11, 2025 | 26.58 | 26.70 | 24.69 | 24.77 | -1.78 | -6.70% | 757,042 |
| Mar 10, 2025 | 25.93 | 27.04 | 25.93 | 26.55 | 0.39 | 1.49% | 621,502 |
| Mar 7, 2025 | 26.65 | 27.12 | 26.09 | 26.16 | -0.62 | -2.32% | 801,401 |
| Mar 6, 2025 | 26.31 | 26.93 | 26.11 | 26.78 | 0.11 | 0.41% | 395,007 |
| Mar 5, 2025 | 26.35 | 26.98 | 25.89 | 26.67 | 0.53 | 2.03% | 525,303 |
| Mar 4, 2025 | 26.63 | 26.63 | 25.71 | 26.14 | -1.11 | -4.07% | 642,248 |
| Mar 3, 2025 | 27.60 | 28.63 | 27.23 | 27.25 | -0.48 | -1.73% | 818,131 |
| Feb 28, 2025 | 28.03 | 28.78 | 26.68 | 27.73 | 2.25 | 8.83% | 1,433,030 |
| Feb 27, 2025 | 25.90 | 26.71 | 25.45 | 25.48 | -0.68 | -2.60% | 783,826 |
| Feb 26, 2025 | 26.61 | 26.93 | 25.66 | 26.16 | -0.28 | -1.06% | 533,326 |
| Feb 25, 2025 | 26.26 | 27.01 | 26.06 | 26.44 | 0.46 | 1.77% | 612,127 |
| Feb 24, 2025 | 26.09 | 26.59 | 25.58 | 25.98 | 0.03 | 0.12% | 645,531 |
| Feb 21, 2025 | 26.86 | 26.95 | 25.64 | 25.95 | -0.53 | -2.00% | 472,800 |
| Feb 20, 2025 | 26.85 | 27.32 | 26.00 | 26.48 | -0.34 | -1.27% | 495,392 |
| Feb 19, 2025 | 25.82 | 26.99 | 25.72 | 26.82 | 0.69 | 2.64% | 428,814 |
| Feb 18, 2025 | 25.85 | 26.52 | 25.81 | 26.13 | 0.33 | 1.28% | 430,442 |
| Feb 14, 2025 | 26.02 | 26.40 | 25.43 | 25.80 | 0.10 | 0.39% | 499,600 |
| Feb 13, 2025 | 25.55 | 26.00 | 25.51 | 25.70 | 0.30 | 1.18% | 419,300 |
| Feb 12, 2025 | 25.77 | 25.91 | 25.17 | 25.40 | -0.67 | -2.57% | 757,702 |
| Feb 11, 2025 | 25.60 | 26.36 | 25.42 | 26.07 | 0.08 | 0.31% | 597,912 |
| Feb 10, 2025 | 25.95 | 26.47 | 25.67 | 25.99 | 0.19 | 0.74% | 510,317 |
| Feb 7, 2025 | 26.20 | 26.27 | 25.55 | 25.80 | -0.48 | -1.83% | 768,622 |
| Feb 6, 2025 | 26.91 | 27.06 | 26.21 | 26.28 | -0.35 | -1.31% | 300,700 |
| Feb 5, 2025 | 26.76 | 27.05 | 26.43 | 26.63 | -0.22 | -0.82% | 334,400 |
| Feb 4, 2025 | 25.77 | 27.12 | 25.75 | 26.85 | 0.94 | 3.63% | 548,538 |
| Feb 3, 2025 | 26.50 | 26.89 | 25.59 | 25.91 | -1.41 | -5.16% | 456,017 |
| Jan 31, 2025 | 28.03 | 28.52 | 27.15 | 27.32 | -0.94 | -3.33% | 476,400 |
| Jan 30, 2025 | 28.38 | 28.71 | 27.85 | 28.26 | 0.34 | 1.22% | 355,100 |
| Jan 29, 2025 | 28.19 | 28.49 | 27.83 | 27.92 | -0.52 | -1.83% | 319,928 |
| Jan 28, 2025 | 29.31 | 29.46 | 28.37 | 28.44 | -1.28 | -4.31% | 356,200 |
| Jan 27, 2025 | 29.34 | 30.11 | 29.19 | 29.72 | 0.54 | 1.85% | 526,825 |
| Jan 24, 2025 | 28.76 | 29.44 | 28.70 | 29.18 | 0.42 | 1.46% | 366,000 |
| Jan 23, 2025 | 28.66 | 29.18 | 27.82 | 28.76 | -0.10 | -0.35% | 539,000 |
| Jan 22, 2025 | 29.01 | 29.42 | 28.71 | 28.86 | -0.47 | -1.60% | 330,600 |
| Jan 21, 2025 | 29.00 | 29.67 | 28.66 | 29.33 | 0.71 | 2.48% | 483,400 |
| Jan 17, 2025 | 28.82 | 29.16 | 28.47 | 28.62 | 0.07 | 0.25% | 309,202 |
| Jan 16, 2025 | 28.20 | 28.73 | 27.67 | 28.55 | 0.35 | 1.24% | 435,000 |
| Jan 15, 2025 | 28.44 | 28.99 | 28.11 | 28.20 | 0.59 | 2.14% | 365,007 |
| Jan 14, 2025 | 27.75 | 28.10 | 26.76 | 27.61 | 0.33 | 1.21% | 643,800 |