Skip to main content
Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF · Real-Time Price · USD
17.69
+0.54 (3.15%)
At close: Apr 28, 2026, 4:00 PM EDT
17.34
-0.35 (-1.98%)
After-hours: Apr 28, 2026, 4:16 PM EDT

Fox Factory Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.2617.7116.9317.6917.693.15%337,441
Apr 27, 202617.7017.9116.9217.1517.15-3.11%614,721
Apr 24, 202617.3117.8317.2417.7017.702.31%351,028
Apr 23, 202617.3617.6517.0717.3017.300.41%372,870
Apr 22, 202617.5617.8717.1817.2317.23-2.10%232,233
Apr 21, 202617.4518.2017.4017.6017.600.11%367,109
Apr 20, 202617.1217.6816.9517.5817.581.21%404,293
Apr 17, 202617.0117.9117.0017.3717.375.53%648,295
Apr 16, 202616.5716.9415.9116.4616.46-1.44%563,223
Apr 15, 202617.4017.5616.6016.7016.70-5.11%721,548
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
Feb 2, 202618.3018.8218.2018.3918.39-0.05%430,549
Jan 30, 202618.3018.8618.0718.4018.40-0.49%665,928
Jan 29, 202618.8419.0718.3418.4918.49-1.81%530,041
Jan 28, 202619.3319.3318.6818.8318.83-1.88%527,455
Jan 27, 202619.0919.4218.8319.1919.190.16%407,927
Jan 26, 202618.9419.3918.9419.1619.160.42%465,324
Jan 23, 202619.2119.3518.9619.0819.08-1.19%448,151
Jan 22, 202619.3919.8719.2119.3119.310.47%581,007
Jan 21, 202619.1919.9419.1819.2219.220.63%654,023
Jan 20, 202619.0019.6518.9019.1019.10-1.80%703,200
Jan 16, 202619.1219.5819.0619.4519.450.78%586,487
Jan 15, 202618.8419.3918.5719.3019.302.44%545,513
Jan 14, 202618.6519.2718.5518.8418.840.80%349,632
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%459,035
Jan 8, 202618.0819.0018.0818.5418.541.15%527,138
Jan 7, 202618.2118.4717.9818.3318.330.94%611,165
Jan 6, 202617.2818.1816.9918.1618.163.53%694,836
Jan 5, 202617.2817.8917.2517.5417.540.69%984,280
Jan 2, 202617.3117.5716.9817.4217.421.81%555,828
Dec 31, 202517.4617.5716.9717.1117.11-2.00%546,272
Dec 30, 202517.4917.7817.3917.4617.46-0.85%532,038
Dec 29, 202517.6617.8617.5717.6117.61-0.73%720,923
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