Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF · Real-Time Price · USD
16.56
+0.10 (0.61%)
At close: Dec 5, 2025, 4:00 PM EST
15.30
-1.26 (-7.60%)
After-hours: Dec 5, 2025, 6:57 PM EST
Fox Factory Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.36 | 16.63 | 16.25 | 16.56 | 16.56 | 0.61% | 847,320 |
| Dec 4, 2025 | 16.39 | 16.54 | 16.00 | 16.46 | 16.46 | 0.70% | 896,091 |
| Dec 3, 2025 | 15.74 | 16.87 | 15.72 | 16.35 | 16.35 | 4.64% | 1,614,820 |
| Dec 2, 2025 | 15.36 | 15.74 | 15.09 | 15.62 | 15.62 | 1.76% | 1,063,389 |
| Dec 1, 2025 | 14.62 | 15.68 | 14.62 | 15.35 | 15.35 | 3.79% | 854,143 |
| Nov 28, 2025 | 14.80 | 14.90 | 14.71 | 14.79 | 14.79 | 0.68% | 226,890 |
| Nov 26, 2025 | 14.47 | 14.89 | 14.39 | 14.69 | 14.69 | 0.27% | 860,636 |
| Nov 25, 2025 | 14.14 | 14.91 | 14.14 | 14.65 | 14.65 | 3.90% | 662,654 |
| Nov 24, 2025 | 13.87 | 14.32 | 13.60 | 14.10 | 14.10 | 1.37% | 949,877 |
| Nov 21, 2025 | 13.20 | 14.02 | 13.12 | 13.91 | 13.91 | 5.46% | 950,160 |
| Nov 20, 2025 | 13.52 | 14.13 | 13.17 | 13.19 | 13.19 | -2.22% | 930,804 |
| Nov 19, 2025 | 14.16 | 14.24 | 13.42 | 13.49 | 13.49 | -5.07% | 1,247,225 |
| Nov 18, 2025 | 13.70 | 14.39 | 13.70 | 14.21 | 14.21 | 7.49% | 1,942,629 |
| Nov 17, 2025 | 14.09 | 14.13 | 13.08 | 13.22 | 13.22 | -6.37% | 1,532,894 |
| Nov 14, 2025 | 13.96 | 14.34 | 13.63 | 14.12 | 14.12 | 0.07% | 1,080,056 |
| Nov 13, 2025 | 14.74 | 14.79 | 13.99 | 14.11 | 14.11 | -4.79% | 1,104,333 |
| Nov 12, 2025 | 14.95 | 15.10 | 14.52 | 14.82 | 14.82 | -1.40% | 1,360,926 |
| Nov 11, 2025 | 16.09 | 16.09 | 14.93 | 15.03 | 15.03 | -6.06% | 2,265,329 |
| Nov 10, 2025 | 16.57 | 16.77 | 15.53 | 16.00 | 16.00 | -2.26% | 1,662,624 |
| Nov 7, 2025 | 16.69 | 17.24 | 16.04 | 16.37 | 16.37 | -25.46% | 3,295,896 |
| Nov 6, 2025 | 22.85 | 22.85 | 21.93 | 21.96 | 21.96 | -4.06% | 722,936 |
| Nov 5, 2025 | 22.48 | 23.07 | 22.32 | 22.89 | 22.89 | 1.82% | 534,504 |
| Nov 4, 2025 | 22.38 | 22.92 | 21.83 | 22.48 | 22.48 | -0.53% | 722,880 |
| Nov 3, 2025 | 22.10 | 22.68 | 21.54 | 22.60 | 22.60 | 2.22% | 1,000,229 |
| Oct 31, 2025 | 21.92 | 22.16 | 21.40 | 22.11 | 22.11 | 0.41% | 566,045 |
| Oct 30, 2025 | 22.07 | 22.60 | 21.93 | 22.02 | 22.02 | -1.48% | 763,635 |
| Oct 29, 2025 | 23.15 | 23.24 | 22.19 | 22.35 | 22.35 | -4.45% | 332,770 |
| Oct 28, 2025 | 24.25 | 24.26 | 23.26 | 23.39 | 23.39 | -3.90% | 311,111 |
| Oct 27, 2025 | 24.90 | 25.35 | 23.98 | 24.34 | 24.34 | -2.17% | 516,136 |
| Oct 24, 2025 | 24.18 | 25.43 | 24.18 | 24.88 | 24.88 | 3.24% | 413,290 |
| Oct 23, 2025 | 23.74 | 24.16 | 23.46 | 24.10 | 24.10 | 2.16% | 310,076 |
| Oct 22, 2025 | 23.49 | 24.10 | 23.28 | 23.59 | 23.59 | 0.04% | 489,510 |
| Oct 21, 2025 | 23.01 | 23.76 | 22.92 | 23.58 | 23.58 | 2.61% | 574,183 |
| Oct 20, 2025 | 22.72 | 23.43 | 22.72 | 22.98 | 22.98 | 1.68% | 396,144 |
| Oct 17, 2025 | 22.73 | 23.14 | 22.28 | 22.60 | 22.60 | -1.22% | 331,373 |
| Oct 16, 2025 | 23.00 | 23.37 | 22.62 | 22.88 | 22.88 | -0.04% | 553,041 |
| Oct 15, 2025 | 23.65 | 24.00 | 22.80 | 22.89 | 22.89 | -3.17% | 418,957 |
| Oct 14, 2025 | 22.47 | 23.73 | 22.42 | 23.64 | 23.64 | 4.32% | 465,166 |
| Oct 13, 2025 | 22.67 | 22.86 | 22.38 | 22.66 | 22.66 | 2.03% | 288,923 |
| Oct 10, 2025 | 23.10 | 23.36 | 22.18 | 22.21 | 22.21 | -4.06% | 488,051 |
| Oct 9, 2025 | 23.92 | 23.92 | 23.12 | 23.15 | 23.15 | -3.18% | 332,155 |
| Oct 8, 2025 | 23.78 | 23.93 | 23.28 | 23.91 | 23.91 | 1.92% | 356,972 |
| Oct 7, 2025 | 23.93 | 24.03 | 23.33 | 23.46 | 23.46 | -2.70% | 476,982 |
| Oct 6, 2025 | 25.64 | 25.67 | 24.03 | 24.11 | 24.11 | -5.82% | 408,489 |
| Oct 3, 2025 | 25.40 | 26.02 | 24.94 | 25.60 | 25.60 | 1.67% | 491,098 |
| Oct 2, 2025 | 24.74 | 25.36 | 24.74 | 25.18 | 25.18 | 2.07% | 815,529 |
| Oct 1, 2025 | 24.41 | 24.91 | 24.25 | 24.67 | 24.67 | 1.56% | 557,234 |
| Sep 30, 2025 | 24.64 | 24.86 | 24.18 | 24.29 | 24.29 | -1.94% | 540,776 |
| Sep 29, 2025 | 25.29 | 25.29 | 24.11 | 24.77 | 24.77 | -1.55% | 713,848 |
| Sep 26, 2025 | 25.19 | 25.20 | 24.89 | 25.16 | 25.16 | 0.20% | 249,153 |
| Sep 25, 2025 | 25.19 | 25.26 | 24.55 | 25.11 | 25.11 | -1.06% | 412,244 |
| Sep 24, 2025 | 25.60 | 26.09 | 25.28 | 25.38 | 25.38 | -0.78% | 468,508 |
| Sep 23, 2025 | 25.72 | 26.31 | 25.50 | 25.58 | 25.58 | 0.39% | 436,376 |
| Sep 22, 2025 | 25.73 | 25.73 | 25.26 | 25.48 | 25.48 | -1.16% | 396,592 |
| Sep 19, 2025 | 26.22 | 26.22 | 25.44 | 25.78 | 25.78 | -1.79% | 945,857 |
| Sep 18, 2025 | 26.43 | 26.57 | 25.96 | 26.25 | 26.25 | 0.88% | 499,507 |
| Sep 17, 2025 | 27.00 | 27.16 | 25.67 | 26.02 | 26.02 | -3.63% | 626,844 |
| Sep 16, 2025 | 27.10 | 27.20 | 26.70 | 27.00 | 27.00 | -0.37% | 290,654 |
| Sep 15, 2025 | 27.35 | 27.47 | 26.76 | 27.10 | 27.10 | -0.55% | 503,656 |
| Sep 12, 2025 | 28.76 | 28.76 | 27.22 | 27.25 | 27.25 | -5.41% | 296,118 |
| Sep 11, 2025 | 28.18 | 28.98 | 28.18 | 28.81 | 28.81 | 2.89% | 562,764 |
| Sep 10, 2025 | 28.83 | 28.90 | 27.30 | 28.00 | 28.00 | -3.48% | 563,299 |
| Sep 9, 2025 | 29.42 | 29.65 | 28.98 | 29.01 | 29.01 | -1.96% | 299,342 |
| Sep 8, 2025 | 29.32 | 29.97 | 28.73 | 29.59 | 29.59 | 1.23% | 370,517 |
| Sep 5, 2025 | 28.50 | 29.65 | 28.50 | 29.23 | 29.23 | 3.18% | 503,347 |
| 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% | 356,075 |
| 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% | 491,162 |
| Aug 28, 2025 | 29.93 | 29.93 | 28.80 | 28.98 | 28.98 | -2.42% | 483,562 |
| Aug 27, 2025 | 29.41 | 29.96 | 29.27 | 29.70 | 29.70 | 0.30% | 238,599 |
| Aug 26, 2025 | 30.06 | 30.56 | 29.55 | 29.61 | 29.61 | -1.86% | 287,192 |
| Aug 25, 2025 | 30.19 | 30.44 | 29.86 | 30.17 | 30.17 | -0.59% | 256,391 |
| Aug 22, 2025 | 28.63 | 30.38 | 28.44 | 30.35 | 30.35 | 6.94% | 462,971 |
| Aug 21, 2025 | 28.60 | 29.06 | 27.89 | 28.38 | 28.38 | -1.83% | 468,372 |
| Aug 20, 2025 | 29.26 | 29.40 | 28.72 | 28.91 | 28.91 | -1.33% | 367,793 |
| Aug 19, 2025 | 29.30 | 29.90 | 29.20 | 29.30 | 29.30 | 0.96% | 316,490 |
| 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% | 611,892 |
| 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 |
| Aug 7, 2025 | 29.57 | 30.27 | 29.19 | 30.10 | 30.10 | 3.01% | 884,030 |
| Aug 6, 2025 | 29.65 | 30.00 | 29.18 | 29.22 | 29.22 | -1.28% | 668,405 |
| Aug 5, 2025 | 29.99 | 30.29 | 29.12 | 29.60 | 29.60 | -0.84% | 575,297 |
| Aug 4, 2025 | 29.47 | 30.01 | 29.41 | 29.85 | 29.85 | 1.84% | 664,406 |
| Aug 1, 2025 | 29.83 | 29.90 | 28.53 | 29.31 | 29.31 | -3.49% | 977,568 |
| Jul 31, 2025 | 29.64 | 30.53 | 29.39 | 30.37 | 30.37 | 0.36% | 593,639 |
| Jul 30, 2025 | 30.29 | 31.18 | 29.80 | 30.26 | 30.26 | - | 873,783 |
| Jul 29, 2025 | 29.53 | 30.81 | 29.40 | 30.26 | 30.26 | 3.00% | 975,676 |
| Jul 28, 2025 | 30.27 | 30.36 | 29.24 | 29.38 | 29.38 | -2.65% | 577,615 |
| Jul 25, 2025 | 30.72 | 30.78 | 29.66 | 30.18 | 30.18 | -0.76% | 986,399 |
| Jul 24, 2025 | 30.00 | 30.52 | 29.34 | 30.41 | 30.41 | 0.07% | 1,051,020 |
| Jul 23, 2025 | 29.12 | 30.40 | 28.81 | 30.39 | 30.39 | 8.81% | 1,197,693 |
| Jul 22, 2025 | 26.51 | 28.16 | 26.51 | 27.93 | 27.93 | 6.08% | 617,624 |
| Jul 21, 2025 | 26.19 | 26.59 | 25.80 | 26.33 | 26.33 | 2.05% | 359,654 |
| Jul 18, 2025 | 26.26 | 26.29 | 25.29 | 25.80 | 25.80 | -0.19% | 493,759 |
| Jul 17, 2025 | 25.64 | 26.55 | 25.56 | 25.85 | 25.85 | 1.25% | 764,185 |