Skip to main content
Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF · Real-Time Price · USD
16.31
-1.21 (-6.91%)
At close: Mar 6, 2026, 4:00 PM EST
16.38
+0.07 (0.43%)
After-hours: Mar 6, 2026, 7:48 PM EST

Fox Factory Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.8717.1016.2716.3116.31-6.91%963,660
Mar 5, 202617.5417.8116.9917.5217.52-1.85%888,756
Mar 4, 202617.8118.0417.3117.8517.85-1.11%876,259
Mar 3, 202616.7118.1616.4418.0518.053.35%1,032,682
Mar 2, 202616.3117.7815.9017.4717.473.71%953,548
Feb 27, 202618.1119.2316.0016.8416.84-8.28%2,641,987
Feb 26, 202619.0419.5018.0218.3618.36-3.47%587,187
Feb 25, 202619.2519.2818.7819.0219.02-0.26%545,790
Feb 24, 202619.0919.4718.9719.0719.070.21%351,318
Feb 23, 202619.4619.6818.6219.0319.03-3.50%445,222
Feb 20, 202618.9820.0018.7919.7219.722.76%646,113
Feb 19, 202619.2619.3618.6619.1919.19-1.84%457,728
Feb 18, 202619.0519.5919.0019.5519.552.57%413,435
Feb 17, 202619.2119.5318.7719.0619.06-1.29%377,309
Feb 13, 202619.2319.6219.0519.3119.311.36%461,783
Feb 12, 202620.1020.3618.9219.0519.05-4.89%492,766
Feb 11, 202619.6020.1419.6020.0320.031.06%383,174
Feb 10, 202619.4720.2719.3519.8219.823.01%610,267
Feb 9, 202619.3619.5219.1019.2419.240.21%340,728
Feb 6, 202618.2519.3618.2519.2019.204.58%519,634
Feb 5, 202619.0019.0918.0318.3618.36-3.37%674,689
Feb 4, 202618.7119.1118.6919.0019.003.26%802,358
Feb 3, 202618.4819.2118.2518.4018.400.05%609,602
Feb 2, 202618.3018.8218.2018.3918.39-0.05%430,429
Jan 30, 202618.3018.8618.0718.4018.40-0.49%663,056
Jan 29, 202618.8419.0718.3418.4918.49-1.81%530,041
Jan 28, 202619.3319.3318.6818.8318.83-1.88%527,215
Jan 27, 202619.0919.4218.8319.1919.190.16%407,923
Jan 26, 202618.9419.3918.9419.1619.160.42%395,500
Jan 23, 202619.2119.3518.9619.0819.08-1.19%447,630
Jan 22, 202619.3919.8719.2119.3119.310.47%580,807
Jan 21, 202619.1919.9419.1819.2219.220.63%653,721
Jan 20, 202619.0019.6518.9019.1019.10-1.80%703,160
Jan 16, 202619.1219.5819.0619.4519.450.78%575,295
Jan 15, 202618.8419.3918.5719.3019.302.44%545,513
Jan 14, 202618.6519.2718.5518.8418.840.80%349,625
Jan 13, 202618.7818.9918.4318.6918.69-0.53%451,273
Jan 12, 202618.7319.0318.3018.7918.79-0.42%490,020
Jan 9, 202618.6119.1218.2718.8718.871.78%370,767
Jan 8, 202618.0819.0018.0818.5418.541.15%523,980
Jan 7, 202618.2118.4717.9818.3318.330.94%607,931
Jan 6, 202617.2818.1816.9918.1618.163.53%691,527
Jan 5, 202617.2817.8917.2517.5417.540.69%984,228
Jan 2, 202617.3117.5716.9817.4217.421.81%555,828
Dec 31, 202517.4617.5716.9717.1117.11-2.00%545,561
Dec 30, 202517.4917.7817.3917.4617.46-0.85%532,038
Dec 29, 202517.6617.8617.5717.6117.61-0.73%714,701
Dec 26, 202517.5317.8217.4117.7417.740.51%466,217
Dec 24, 202517.6317.8317.5117.6517.65-0.51%300,571
Dec 23, 202517.4717.8517.2017.7417.741.55%774,327
Dec 22, 202517.3217.7517.1017.4717.470.92%829,218
Dec 19, 202517.4517.8416.9317.3117.31-1.59%1,540,036
Dec 18, 202517.4117.8117.3417.5917.590.69%1,152,267
Dec 17, 202517.4017.9817.3117.4717.47-1.41%1,123,792
Dec 16, 202517.2517.8617.1917.7217.723.26%1,169,050
Dec 15, 202517.0517.3316.7817.1617.160.70%1,013,938
Dec 12, 202516.7717.1016.7317.0417.041.61%894,174
Dec 11, 202516.8016.9916.5116.7716.770.54%604,226
Dec 10, 202516.1016.9716.1016.6816.681.83%1,238,166
Dec 9, 202515.8516.5215.8416.3816.382.76%981,736
Dec 8, 202516.6016.6915.6515.9415.94-3.74%1,777,684
Dec 5, 202516.3616.6316.2516.5616.560.61%847,320
Dec 4, 202516.3916.5416.0016.4616.460.70%896,091
Dec 3, 202515.7416.8715.7216.3516.354.64%1,614,851
Dec 2, 202515.3615.7415.0915.6215.621.76%1,063,389
Dec 1, 202514.6215.6814.6215.3515.353.79%854,146
Nov 28, 202514.8014.9014.7114.7914.790.68%227,200
Nov 26, 202514.4714.8914.3914.6914.690.27%861,136
Nov 25, 202514.1414.9114.1414.6514.653.90%662,773
Nov 24, 202513.8714.3213.6014.1014.101.37%949,877
Nov 21, 202513.2014.0213.1213.9113.915.46%950,160
Nov 20, 202513.5214.1313.1713.1913.19-2.22%930,804
Nov 19, 202514.1614.2413.4213.4913.49-5.07%1,247,225
Nov 18, 202513.7014.3913.7014.2114.217.49%1,942,629
Nov 17, 202514.0914.1313.0813.2213.22-6.37%1,532,894
Nov 14, 202513.9614.3413.6314.1214.120.07%1,080,056
Nov 13, 202514.7414.7913.9914.1114.11-4.79%1,104,333
Nov 12, 202514.9515.1014.5214.8214.82-1.40%1,360,926
Nov 11, 202516.0916.0914.9315.0315.03-6.06%2,265,329
Nov 10, 202516.5716.7715.5316.0016.00-2.26%1,662,624
Nov 7, 202516.6917.2416.0416.3716.37-25.46%3,295,896
Nov 6, 202522.8522.8521.9321.9621.96-4.06%722,936
Nov 5, 202522.4823.0722.3222.8922.891.82%534,504
Nov 4, 202522.3822.9221.8322.4822.48-0.53%722,880
Nov 3, 202522.1022.6821.5422.6022.602.22%1,000,229
Oct 31, 202521.9222.1621.4022.1122.110.41%566,045
Oct 30, 202522.0722.6021.9322.0222.02-1.48%763,635
Oct 29, 202523.1523.2422.1922.3522.35-4.45%332,770
Oct 28, 202524.2524.2623.2623.3923.39-3.90%311,111
Oct 27, 202524.9025.3523.9824.3424.34-2.17%516,136
Oct 24, 202524.1825.4324.1824.8824.883.24%413,290
Oct 23, 202523.7424.1623.4624.1024.102.16%310,076
Oct 22, 202523.4924.1023.2823.5923.590.04%489,510
Oct 21, 202523.0123.7622.9223.5823.582.61%574,183
Oct 20, 202522.7223.4322.7222.9822.981.68%396,144
Oct 17, 202522.7323.1422.2822.6022.60-1.22%331,373
Oct 16, 202523.0023.3722.6222.8822.88-0.04%553,041
Oct 15, 202523.6524.0022.8022.8922.89-3.17%418,957
Oct 14, 202522.4723.7322.4223.6423.644.32%465,166
Oct 13, 202522.6722.8622.3822.6622.662.03%288,923