Skip to main content
Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF · Real-Time Price · USD
18.91
+0.14 (0.75%)
At close: Jun 26, 2026, 4:00 PM EDT
18.38
-0.53 (-2.78%)
After-hours: Jun 26, 2026, 7:47 PM EDT

Fox Factory Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.5219.2518.5118.9118.910.75%1,667,686
Jun 25, 202618.7919.4018.6218.7718.771.40%442,596
Jun 24, 202617.5518.7917.4718.5118.515.47%367,698
Jun 23, 202617.5518.2417.4917.5517.55-2.17%711,879
Jun 22, 202618.6418.6717.9117.9417.94-3.91%595,029
Jun 18, 202617.9218.9517.9218.6718.675.84%912,762
Jun 17, 202617.9618.5617.4917.6417.64-2.76%726,071
Jun 16, 202618.5118.8417.9218.1418.14-1.47%588,781
Jun 15, 202618.2918.8218.2518.4118.411.77%352,439
Jun 12, 202618.2518.6918.0318.0918.09-0.44%369,165
Jun 11, 202617.6818.2017.4918.1718.172.95%400,251
Jun 10, 202618.1218.1217.6517.6517.65-2.65%619,940
Jun 9, 202617.7718.4217.5918.1318.132.66%698,497
Jun 8, 202617.4218.1717.4217.6617.661.44%681,160
Jun 5, 202617.7217.8917.1917.4117.41-1.92%522,166
Jun 4, 202618.0018.1417.6017.7517.75-0.34%457,613
Jun 3, 202617.9918.0417.5717.8117.81-1.27%374,522
Jun 2, 202617.7918.1817.7818.0418.041.41%320,022
Jun 1, 202617.6717.9017.2017.7917.79-1.39%508,244
May 29, 202618.8319.0918.0018.0418.04-4.20%424,026
May 28, 202618.1618.9717.9518.8318.833.69%590,993
May 27, 202617.0018.2816.9618.1618.168.68%733,625
May 26, 202616.3416.7516.3016.7116.712.64%617,736
May 22, 202616.4116.6816.1816.2816.28-0.31%403,550
May 21, 202616.1916.6816.0016.3316.33-0.18%413,041
May 20, 202615.9916.4615.7616.3616.361.87%356,677
May 19, 202616.5016.5015.8816.0616.06-3.14%517,801
May 18, 202616.1816.6916.0616.5816.583.17%516,635
May 15, 202615.9316.6415.6916.0716.07-0.50%534,463
May 14, 202616.4516.9216.1216.1516.15-0.62%424,735
May 13, 202616.7517.2016.0916.2516.25-3.45%636,823
May 12, 202617.3217.4816.4216.8316.83-3.28%854,744
May 11, 202617.5117.8717.0117.4017.40-2.25%871,604
May 8, 202619.7820.9817.6717.8017.80-4.15%1,276,760
May 7, 202618.2918.8117.9618.5718.572.15%763,191
May 6, 202618.0518.4317.9718.1818.182.94%658,487
May 5, 202616.7917.7816.6217.6617.664.87%549,578
May 4, 202617.6517.9116.7816.8416.84-5.07%393,865
May 1, 202617.5917.8917.4617.7417.74-0.06%337,365
Apr 30, 202617.1317.8416.8517.7517.753.32%262,849
Apr 29, 202617.3817.8017.0917.1817.18-2.88%303,872
Apr 28, 202617.2617.7116.9317.6917.693.15%337,441
Apr 27, 202617.7017.9116.9217.1517.15-3.11%614,822
Apr 24, 202617.3117.8317.2417.7017.702.31%360,368
Apr 23, 202617.3617.6517.0717.3017.300.41%372,870
Apr 22, 202617.5617.8717.1817.2317.23-2.10%232,284
Apr 21, 202617.4518.2017.4017.6017.600.11%367,253
Apr 20, 202617.1217.6816.9517.5817.581.21%404,294
Apr 17, 202617.0117.9117.0017.3717.375.53%649,295
Apr 16, 202616.5716.9415.9116.4616.46-1.44%563,233
Apr 15, 202617.4017.5616.6016.7016.70-5.11%721,690
Apr 14, 202616.8217.7716.7717.6017.604.70%560,718
Apr 13, 202616.7417.0116.5316.8116.81-0.12%290,515
Apr 10, 202617.0017.1616.5616.8316.83-0.53%248,289
Apr 9, 202616.5717.0416.4016.9216.920.95%374,178
Apr 8, 202616.5117.0016.2716.7616.767.57%524,184
Apr 7, 202616.3016.3115.4815.5815.58-3.53%490,161
Apr 6, 202616.7716.7716.1016.1516.15-3.70%523,923
Apr 2, 202616.6916.9915.8616.7716.77-1.53%568,421
Apr 1, 202616.5117.1216.2717.0317.033.46%508,676
Mar 31, 202616.7016.9116.1816.4616.46-0.42%481,121
Mar 30, 202616.9817.2516.4716.5316.53-1.96%454,513
Mar 27, 202617.9418.1916.8416.8616.86-7.41%1,118,304
Mar 26, 202617.4118.4417.4118.2118.212.53%1,083,235
Mar 25, 202617.3517.8317.2217.7617.762.48%484,749
Mar 24, 202616.6017.4616.6017.3317.333.46%580,873
Mar 23, 202616.6717.1916.5216.7516.754.17%830,857
Mar 20, 202616.4316.5015.8616.0816.08-1.83%1,431,259
Mar 19, 202616.1216.4815.7516.3816.380.92%809,971
Mar 18, 202616.1716.9015.8416.2316.23-0.86%967,181
Mar 17, 202615.8716.4315.5516.3716.373.80%1,309,729
Mar 16, 202615.6715.9515.5215.7715.771.74%573,977
Mar 13, 202615.8216.0015.3615.5015.50-2.08%926,570
Mar 12, 202615.8516.1615.6115.8315.83-1.49%507,337
Mar 11, 202616.1716.5815.6216.0716.07-1.71%674,419
Mar 10, 202616.2916.6815.9516.3516.35-0.12%819,317
Mar 9, 202615.8516.5115.2516.3716.370.37%1,000,308
Mar 6, 202616.8717.1016.2716.3116.31-6.91%964,486
Mar 5, 202617.5417.8116.9917.5217.52-1.85%901,773
Mar 4, 202617.8118.0417.3117.8517.85-1.11%888,611
Mar 3, 202616.7118.1616.4418.0518.053.35%1,032,763
Mar 2, 202616.3117.7815.9017.4717.473.71%954,516
Feb 27, 202618.1119.2316.0016.8416.84-8.28%2,687,493
Feb 26, 202619.0419.5018.0218.3618.36-3.47%607,940
Feb 25, 202619.2519.2818.7819.0219.02-0.26%582,957
Feb 24, 202619.0919.4718.9719.0719.070.21%390,277
Feb 23, 202619.4619.6818.6219.0319.03-3.50%445,325
Feb 20, 202618.9820.0018.7919.7219.722.76%646,113
Feb 19, 202619.2619.3618.6619.1919.19-1.84%468,706
Feb 18, 202619.0519.5919.0019.5519.552.57%413,823
Feb 17, 202619.2119.5318.7719.0619.06-1.29%404,592
Feb 13, 202619.2319.6219.0519.3119.311.36%462,083
Feb 12, 202620.1020.3618.9219.0519.05-4.89%492,916
Feb 11, 202619.6020.1419.6020.0320.031.06%383,679
Feb 10, 202619.4720.2719.3519.8219.823.01%611,073
Feb 9, 202619.3619.5219.1019.2419.240.21%369,219
Feb 6, 202618.2519.3618.2519.2019.204.58%519,634
Feb 5, 202619.0019.0918.0318.3618.36-3.37%674,833
Feb 4, 202618.7119.1118.6919.0019.003.26%802,375
Feb 3, 202618.4819.2118.2518.4018.400.05%609,602