Fox Factory Holding Corp. (FRA:FF0)
Germany
· Delayed Price · Currency is EUR 14.00
+0.05 (0.39%)
At close: Dec 4, 2025
Fox Factory Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.99 | 14.15 | 13.92 | 14.15 | 14.15 | 0.28% | - |
| Dec 4, 2025 | 13.91 | 14.11 | 13.79 | 14.11 | 14.11 | 1.18% | - |
| Dec 3, 2025 | 13.31 | 14.16 | 13.31 | 13.94 | 13.94 | 4.11% | - |
| Dec 2, 2025 | 13.07 | 13.39 | 12.91 | 13.39 | 13.39 | 1.90% | - |
| Dec 1, 2025 | 12.65 | 13.42 | 12.65 | 13.14 | 13.14 | 3.42% | - |
| Nov 28, 2025 | 12.57 | 12.73 | 12.57 | 12.71 | 12.71 | 1.19% | - |
| Nov 27, 2025 | 12.55 | 12.56 | 12.55 | 12.56 | 12.56 | -0.16% | - |
| Nov 26, 2025 | 12.55 | 12.68 | 12.44 | 12.58 | 12.58 | -0.20% | - |
| Nov 25, 2025 | 12.12 | 12.81 | 12.12 | 12.60 | 12.60 | 3.49% | - |
| Nov 24, 2025 | 11.97 | 12.30 | 11.69 | 12.18 | 12.18 | 1.21% | - |
| Nov 21, 2025 | 11.36 | 12.03 | 11.36 | 12.03 | 12.03 | 5.07% | - |
| Nov 20, 2025 | 11.67 | 11.93 | 11.45 | 11.45 | 11.45 | -2.18% | - |
| Nov 19, 2025 | 12.14 | 12.14 | 11.71 | 11.71 | 11.71 | -4.95% | - |
| Nov 18, 2025 | 11.47 | 12.34 | 11.47 | 12.32 | 12.32 | 8.65% | - |
| Nov 17, 2025 | 12.06 | 12.06 | 11.34 | 11.34 | 11.34 | -6.32% | - |
| Nov 14, 2025 | 12.00 | 12.20 | 11.94 | 12.10 | 12.10 | 0.41% | - |
| Nov 13, 2025 | 12.71 | 12.71 | 12.05 | 12.05 | 12.05 | -6.01% | - |
| Nov 12, 2025 | 12.83 | 12.88 | 12.51 | 12.82 | 12.82 | -0.31% | - |
| Nov 11, 2025 | 13.72 | 13.72 | 12.86 | 12.86 | 12.86 | -6.13% | - |
| Nov 10, 2025 | 14.26 | 14.26 | 13.42 | 13.70 | 13.70 | -4.06% | - |
| Nov 7, 2025 | 14.72 | 14.72 | 14.12 | 14.28 | 14.28 | -24.60% | 1,050 |
| Nov 6, 2025 | 19.68 | 19.68 | 18.94 | 18.94 | 18.94 | -4.49% | - |
| Nov 5, 2025 | 19.39 | 19.94 | 19.36 | 19.83 | 19.83 | 1.20% | - |
| Nov 4, 2025 | 19.28 | 19.70 | 19.08 | 19.60 | 19.60 | 0.95% | 320 |
| Nov 3, 2025 | 18.97 | 19.41 | 18.82 | 19.41 | 19.41 | 1.70% | - |
| Oct 31, 2025 | 18.97 | 19.17 | 18.80 | 19.09 | 19.09 | 0.61% | 1,690 |
| Oct 30, 2025 | 19.15 | 19.25 | 18.97 | 18.97 | 18.97 | -1.12% | - |
| Oct 29, 2025 | 20.03 | 20.03 | 19.19 | 19.19 | 19.19 | -4.00% | - |
| Oct 28, 2025 | 20.77 | 20.77 | 19.99 | 19.99 | 19.99 | -3.96% | - |
| Oct 27, 2025 | 21.34 | 21.43 | 20.55 | 20.81 | 20.81 | -2.80% | - |
| Oct 24, 2025 | 20.59 | 21.70 | 20.59 | 21.41 | 21.41 | 3.33% | - |
| Oct 23, 2025 | 20.13 | 20.72 | 20.07 | 20.72 | 20.72 | 2.32% | - |
| Oct 22, 2025 | 20.13 | 20.53 | 20.07 | 20.25 | 20.25 | -0.10% | - |
| Oct 21, 2025 | 19.55 | 20.39 | 19.55 | 20.27 | 20.27 | 2.71% | - |
| Oct 20, 2025 | 19.33 | 19.96 | 19.33 | 19.74 | 19.74 | 2.28% | - |
| Oct 17, 2025 | 19.25 | 19.48 | 19.17 | 19.30 | 19.30 | -1.38% | - |
| Oct 16, 2025 | 19.45 | 19.79 | 19.45 | 19.57 | 19.57 | 0.03% | - |
| Oct 15, 2025 | 20.19 | 20.19 | 19.54 | 19.56 | 19.56 | -3.55% | - |
| Oct 14, 2025 | 19.28 | 20.28 | 19.18 | 20.28 | 20.28 | 3.89% | - |
| Oct 13, 2025 | 19.10 | 19.59 | 19.10 | 19.52 | 19.52 | 2.36% | - |
| Oct 10, 2025 | 19.83 | 19.84 | 19.07 | 19.07 | 19.07 | -4.70% | - |
| Oct 9, 2025 | 20.33 | 20.33 | 19.98 | 20.01 | 20.01 | -2.06% | - |
| Oct 8, 2025 | 20.00 | 20.43 | 19.95 | 20.43 | 20.43 | 1.90% | - |
| Oct 7, 2025 | 20.39 | 20.39 | 19.98 | 20.05 | 20.05 | -2.29% | - |
| Oct 6, 2025 | 21.65 | 21.65 | 20.52 | 20.52 | 20.52 | -6.17% | - |
| Oct 3, 2025 | 21.33 | 21.98 | 21.33 | 21.87 | 21.87 | 2.68% | - |
| Oct 2, 2025 | 20.81 | 21.38 | 20.81 | 21.30 | 21.30 | 1.53% | - |
| Oct 1, 2025 | 20.37 | 21.03 | 20.37 | 20.98 | 20.98 | 1.89% | - |
| Sep 30, 2025 | 20.89 | 20.89 | 20.59 | 20.59 | 20.59 | -1.67% | - |
| Sep 29, 2025 | 21.31 | 21.31 | 20.71 | 20.94 | 20.94 | -2.29% | - |
| Sep 26, 2025 | 21.29 | 21.43 | 21.21 | 21.43 | 21.43 | 0.19% | - |
| Sep 25, 2025 | 21.41 | 21.41 | 20.98 | 21.39 | 21.39 | -1.06% | - |
| Sep 24, 2025 | 21.50 | 21.89 | 21.50 | 21.62 | 21.62 | -0.14% | - |
| Sep 23, 2025 | 21.39 | 22.02 | 21.39 | 21.65 | 21.65 | 0.51% | - |
| Sep 22, 2025 | 21.73 | 21.73 | 21.48 | 21.54 | 21.54 | -0.83% | - |
| Sep 19, 2025 | 22.09 | 22.09 | 21.63 | 21.72 | 21.72 | -2.43% | - |
| Sep 18, 2025 | 21.90 | 22.26 | 21.90 | 22.26 | 22.26 | 1.41% | - |
| Sep 17, 2025 | 22.54 | 22.70 | 21.87 | 21.95 | 21.95 | -3.43% | - |
| Sep 16, 2025 | 22.80 | 22.80 | 22.61 | 22.73 | 22.73 | -0.96% | - |
| Sep 15, 2025 | 23.01 | 23.19 | 22.88 | 22.95 | 22.95 | -1.63% | - |
| Sep 12, 2025 | 24.33 | 24.33 | 23.30 | 23.33 | 23.33 | -4.15% | - |
| Sep 11, 2025 | 23.72 | 24.43 | 23.72 | 24.34 | 24.34 | 2.44% | - |
| Sep 10, 2025 | 24.52 | 24.52 | 23.37 | 23.76 | 23.76 | -4.19% | - |
| Sep 9, 2025 | 24.90 | 24.90 | 24.67 | 24.80 | 24.80 | -1.27% | - |
| Sep 8, 2025 | 24.73 | 25.24 | 24.50 | 25.12 | 25.12 | 1.17% | - |
| Sep 5, 2025 | 24.07 | 24.91 | 24.07 | 24.83 | 24.83 | 2.69% | - |
| Sep 4, 2025 | 23.63 | 24.28 | 23.63 | 24.18 | 24.18 | 1.64% | - |
| Sep 3, 2025 | 23.81 | 23.98 | 23.60 | 23.79 | 23.79 | -1.00% | - |
| Sep 2, 2025 | 24.48 | 24.48 | 23.95 | 24.03 | 24.03 | -1.92% | - |
| Sep 1, 2025 | 24.43 | 24.50 | 24.41 | 24.50 | 24.50 | -0.65% | - |
| Aug 29, 2025 | 24.55 | 24.77 | 24.33 | 24.66 | 24.66 | -0.32% | - |
| Aug 28, 2025 | 25.30 | 25.34 | 24.65 | 24.74 | 24.74 | -2.87% | - |
| Aug 27, 2025 | 25.24 | 25.51 | 25.21 | 25.47 | 25.47 | 0.47% | - |
| Aug 26, 2025 | 25.66 | 25.92 | 25.35 | 25.35 | 25.35 | -2.50% | - |
| Aug 25, 2025 | 25.67 | 26.00 | 25.43 | 26.00 | 26.00 | 1.01% | - |
| Aug 22, 2025 | 24.25 | 25.74 | 24.25 | 25.74 | 25.74 | 5.62% | - |
| Aug 21, 2025 | 24.57 | 24.57 | 24.20 | 24.37 | 24.37 | -1.61% | - |
| Aug 20, 2025 | 24.89 | 24.89 | 24.61 | 24.77 | 24.77 | -1.08% | - |
| Aug 19, 2025 | 24.61 | 25.21 | 24.61 | 25.04 | 25.04 | 1.01% | - |
| Aug 18, 2025 | 25.08 | 25.29 | 24.76 | 24.79 | 24.79 | -1.82% | - |
| Aug 15, 2025 | 25.37 | 25.57 | 25.23 | 25.25 | 25.25 | -0.90% | - |
| Aug 14, 2025 | 25.40 | 25.48 | 25.03 | 25.48 | 25.48 | -1.32% | - |
| Aug 13, 2025 | 24.26 | 25.82 | 24.26 | 25.82 | 25.82 | 5.82% | - |
| Aug 12, 2025 | 23.63 | 24.76 | 23.63 | 24.40 | 24.40 | 2.82% | - |
| Aug 11, 2025 | 23.86 | 23.86 | 22.98 | 23.73 | 23.73 | -0.29% | - |
| Aug 8, 2025 | 25.52 | 25.52 | 23.66 | 23.80 | 23.80 | -7.36% | - |
| Aug 7, 2025 | 24.79 | 25.77 | 24.79 | 25.69 | 25.69 | 2.88% | - |
| Aug 6, 2025 | 25.42 | 25.42 | 24.97 | 24.97 | 24.97 | -1.85% | - |
| Aug 5, 2025 | 25.64 | 25.64 | 25.32 | 25.44 | 25.44 | -0.90% | - |
| Aug 4, 2025 | 25.17 | 25.78 | 25.17 | 25.67 | 25.67 | 1.66% | - |
| Aug 1, 2025 | 26.24 | 26.24 | 24.93 | 25.25 | 25.25 | -4.72% | - |
| Jul 31, 2025 | 26.26 | 26.50 | 25.54 | 26.50 | 26.50 | 0.57% | - |
| Jul 30, 2025 | 25.97 | 27.06 | 25.96 | 26.35 | 26.35 | 1.04% | - |
| Jul 29, 2025 | 25.17 | 26.25 | 25.17 | 26.08 | 26.08 | 3.33% | - |
| Jul 28, 2025 | 25.56 | 25.94 | 25.10 | 25.24 | 25.24 | -1.33% | - |
| Jul 25, 2025 | 25.69 | 25.86 | 25.44 | 25.58 | 25.58 | -0.97% | - |
| Jul 24, 2025 | 25.69 | 25.83 | 25.14 | 25.83 | 25.83 | 0.54% | - |
| Jul 23, 2025 | 23.66 | 25.69 | 23.66 | 25.69 | 25.69 | 8.72% | - |
| Jul 22, 2025 | 22.31 | 23.63 | 22.31 | 23.63 | 23.63 | 5.21% | - |
| Jul 21, 2025 | 21.99 | 22.46 | 21.99 | 22.46 | 22.46 | 1.58% | - |