Fox Factory Holding Corp. (FOXF)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 41.63 | 44.90 | 41.13 | 43.52 | 43.52 | 1,128,830 |
| 02 May 2024 | 39.24 | 39.42 | 38.39 | 39.42 | 39.42 | 1,146,600 |
| 01 May 2024 | 38.86 | 39.99 | 38.59 | 38.89 | 38.89 | 717,900 |
| 30 Apr 2024 | 39.43 | 39.55 | 37.98 | 38.92 | 38.92 | 909,500 |
| 29 Apr 2024 | 40.89 | 41.40 | 40.05 | 40.22 | 40.22 | 586,400 |
| 26 Apr 2024 | 39.57 | 40.53 | 39.37 | 40.45 | 40.45 | 412,000 |
| 25 Apr 2024 | 39.53 | 39.92 | 38.80 | 39.37 | 39.37 | 593,400 |
| 24 Apr 2024 | 40.36 | 40.53 | 39.17 | 39.88 | 39.88 | 766,400 |
| 23 Apr 2024 | 40.66 | 41.19 | 40.55 | 40.64 | 40.64 | 464,700 |
| 22 Apr 2024 | 40.53 | 40.96 | 40.15 | 40.66 | 40.66 | 595,900 |
| 19 Apr 2024 | 40.48 | 41.04 | 40.25 | 40.49 | 40.49 | 538,200 |
| 18 Apr 2024 | 41.51 | 42.04 | 40.69 | 40.74 | 40.74 | 489,000 |
| 17 Apr 2024 | 42.27 | 42.27 | 41.02 | 41.19 | 41.19 | 519,100 |
| 16 Apr 2024 | 41.66 | 41.97 | 41.27 | 41.83 | 41.83 | 520,500 |
| 15 Apr 2024 | 42.63 | 43.33 | 41.14 | 42.18 | 42.18 | 799,200 |
| 12 Apr 2024 | 42.24 | 42.70 | 41.14 | 42.30 | 42.30 | 609,400 |
| 11 Apr 2024 | 42.95 | 43.30 | 41.80 | 42.70 | 42.70 | 561,000 |
| 10 Apr 2024 | 45.65 | 45.65 | 42.69 | 42.93 | 42.93 | 619,400 |
| 09 Apr 2024 | 45.75 | 47.17 | 45.58 | 46.99 | 46.99 | 595,500 |
| 08 Apr 2024 | 46.02 | 46.89 | 45.60 | 45.81 | 45.81 | 778,100 |
| 05 Apr 2024 | 46.27 | 46.77 | 45.38 | 45.66 | 45.66 | 551,900 |
| 04 Apr 2024 | 49.95 | 49.97 | 46.60 | 46.68 | 46.68 | 525,800 |
| 03 Apr 2024 | 49.66 | 50.56 | 48.74 | 49.10 | 49.10 | 570,200 |
| 02 Apr 2024 | 51.50 | 51.68 | 49.97 | 50.07 | 50.07 | 7,344,400 |
| 01 Apr 2024 | 52.22 | 52.84 | 51.85 | 52.18 | 52.18 | 806,600 |
| 28 Mar 2024 | 51.08 | 53.46 | 50.51 | 52.07 | 52.07 | 1,402,000 |
| 27 Mar 2024 | 48.66 | 50.46 | 48.39 | 50.19 | 50.19 | 518,300 |
| 26 Mar 2024 | 50.01 | 50.01 | 47.94 | 48.38 | 48.38 | 519,500 |
| 25 Mar 2024 | 49.30 | 49.76 | 48.38 | 49.46 | 49.46 | 476,300 |
| 22 Mar 2024 | 49.65 | 49.65 | 48.39 | 48.92 | 48.92 | 457,500 |
| 21 Mar 2024 | 48.50 | 49.94 | 48.29 | 49.47 | 49.47 | 444,500 |
| 20 Mar 2024 | 47.84 | 48.67 | 46.77 | 48.46 | 48.46 | 582,500 |
| 19 Mar 2024 | 47.47 | 48.41 | 47.15 | 47.82 | 47.82 | 457,600 |
| 18 Mar 2024 | 47.10 | 48.81 | 46.28 | 47.60 | 47.60 | 504,100 |
| 15 Mar 2024 | 47.29 | 48.88 | 46.78 | 46.81 | 46.81 | 757,500 |
| 14 Mar 2024 | 50.49 | 50.56 | 47.09 | 47.29 | 47.29 | 723,900 |
| 13 Mar 2024 | 50.22 | 51.21 | 49.90 | 50.75 | 50.75 | 661,700 |
| 12 Mar 2024 | 51.62 | 52.08 | 50.53 | 50.67 | 50.67 | 402,600 |
| 11 Mar 2024 | 51.43 | 52.40 | 51.40 | 51.73 | 51.73 | 455,900 |
| 08 Mar 2024 | 51.85 | 52.77 | 51.31 | 51.43 | 51.43 | 378,300 |
| 07 Mar 2024 | 50.80 | 51.69 | 50.72 | 51.06 | 51.06 | 413,900 |
| 06 Mar 2024 | 50.83 | 51.26 | 50.04 | 50.75 | 50.75 | 331,900 |
| 05 Mar 2024 | 51.00 | 51.58 | 50.12 | 50.44 | 50.44 | 659,500 |
| 04 Mar 2024 | 52.87 | 52.87 | 49.97 | 51.08 | 51.08 | 862,800 |
| 01 Mar 2024 | 50.61 | 52.95 | 49.87 | 52.87 | 52.87 | 813,000 |
| 29 Feb 2024 | 51.09 | 51.60 | 49.85 | 50.59 | 50.59 | 758,900 |
| 28 Feb 2024 | 50.00 | 50.40 | 49.58 | 50.29 | 50.29 | 638,000 |
| 27 Feb 2024 | 49.57 | 50.78 | 48.21 | 50.62 | 50.62 | 836,500 |
| 26 Feb 2024 | 48.50 | 50.22 | 46.60 | 48.79 | 48.79 | 1,316,800 |
| 23 Feb 2024 | 46.71 | 49.12 | 44.10 | 47.55 | 47.55 | 3,001,900 |
| 22 Feb 2024 | 64.68 | 65.49 | 63.77 | 64.98 | 64.98 | 523,800 |
| 21 Feb 2024 | 65.54 | 65.63 | 64.41 | 65.15 | 65.15 | 326,700 |
| 20 Feb 2024 | 65.98 | 66.07 | 64.00 | 65.54 | 65.54 | 455,100 |
| 16 Feb 2024 | 67.92 | 68.85 | 67.13 | 67.15 | 67.15 | 326,200 |
| 15 Feb 2024 | 67.32 | 68.60 | 66.77 | 68.30 | 68.30 | 327,000 |
| 14 Feb 2024 | 65.56 | 66.75 | 64.89 | 66.30 | 66.30 | 288,000 |
| 13 Feb 2024 | 66.57 | 67.81 | 63.72 | 64.20 | 64.20 | 408,500 |
| 12 Feb 2024 | 65.49 | 69.46 | 65.49 | 69.41 | 69.41 | 397,800 |
| 09 Feb 2024 | 64.66 | 65.74 | 64.02 | 65.64 | 65.64 | 546,400 |
| 08 Feb 2024 | 63.58 | 64.82 | 63.58 | 64.30 | 64.30 | 296,800 |
| 07 Feb 2024 | 63.70 | 64.77 | 62.91 | 63.79 | 63.79 | 326,600 |
| 06 Feb 2024 | 61.47 | 63.84 | 61.47 | 63.33 | 63.33 | 378,700 |
| 05 Feb 2024 | 62.29 | 62.30 | 60.83 | 61.56 | 61.56 | 311,500 |
| 02 Feb 2024 | 62.77 | 63.75 | 62.06 | 63.36 | 63.36 | 211,300 |
| 01 Feb 2024 | 63.58 | 64.25 | 62.30 | 63.69 | 63.69 | 274,800 |
| 31 Jan 2024 | 64.56 | 66.00 | 62.79 | 63.04 | 63.04 | 306,400 |
| 30 Jan 2024 | 65.73 | 66.06 | 64.12 | 64.46 | 64.46 | 345,700 |
| 29 Jan 2024 | 64.06 | 66.24 | 63.44 | 66.19 | 66.19 | 258,500 |
| 26 Jan 2024 | 65.09 | 65.72 | 63.93 | 64.00 | 64.00 | 227,500 |
| 25 Jan 2024 | 63.90 | 64.68 | 63.00 | 64.35 | 64.35 | 379,600 |
| 24 Jan 2024 | 66.64 | 67.26 | 63.49 | 63.56 | 63.56 | 264,500 |
| 23 Jan 2024 | 67.03 | 67.25 | 65.21 | 65.81 | 65.81 | 191,700 |
| 22 Jan 2024 | 66.31 | 67.35 | 65.69 | 65.94 | 65.94 | 242,700 |
| 19 Jan 2024 | 66.26 | 66.26 | 64.22 | 65.54 | 65.54 | 234,300 |
| 18 Jan 2024 | 65.00 | 66.13 | 64.72 | 66.13 | 66.13 | 273,300 |
| 17 Jan 2024 | 63.56 | 65.01 | 63.56 | 64.80 | 64.80 | 370,600 |
| 16 Jan 2024 | 64.02 | 65.62 | 63.41 | 65.04 | 65.04 | 334,400 |
| 12 Jan 2024 | 67.10 | 67.39 | 64.83 | 65.01 | 65.01 | 222,900 |
| 11 Jan 2024 | 66.82 | 67.43 | 65.22 | 66.31 | 66.31 | 364,600 |
| 10 Jan 2024 | 66.82 | 67.16 | 66.19 | 66.92 | 66.92 | 239,000 |
| 09 Jan 2024 | 66.38 | 67.46 | 66.02 | 66.82 | 66.82 | 328,100 |
| 08 Jan 2024 | 66.11 | 67.80 | 66.06 | 67.67 | 67.67 | 316,500 |
| 05 Jan 2024 | 64.36 | 67.51 | 63.96 | 66.36 | 66.36 | 499,800 |
| 04 Jan 2024 | 64.85 | 65.41 | 64.62 | 64.91 | 64.91 | 328,800 |
| 03 Jan 2024 | 67.53 | 67.53 | 64.66 | 64.70 | 64.70 | 421,600 |
| 02 Jan 2024 | 67.04 | 70.13 | 66.81 | 68.31 | 68.31 | 309,100 |
| 29 Dec 2023 | 68.45 | 69.03 | 67.33 | 67.48 | 67.48 | 265,500 |
| 28 Dec 2023 | 68.15 | 68.88 | 67.94 | 68.31 | 68.31 | 235,500 |
| 27 Dec 2023 | 68.53 | 69.24 | 68.21 | 68.41 | 68.41 | 225,700 |
| 26 Dec 2023 | 67.84 | 68.93 | 67.84 | 68.53 | 68.53 | 142,000 |
| 22 Dec 2023 | 67.65 | 68.71 | 67.42 | 67.84 | 67.84 | 272,000 |
| 21 Dec 2023 | 66.82 | 68.23 | 66.67 | 67.55 | 67.55 | 179,500 |
| 20 Dec 2023 | 67.22 | 68.36 | 66.07 | 66.14 | 66.14 | 407,200 |
| 19 Dec 2023 | 65.55 | 67.82 | 65.47 | 67.67 | 67.67 | 341,000 |
| 18 Dec 2023 | 65.38 | 65.82 | 64.57 | 65.00 | 65.00 | 381,900 |
| 15 Dec 2023 | 67.02 | 67.10 | 64.82 | 64.95 | 64.95 | 679,700 |
| 14 Dec 2023 | 65.11 | 67.25 | 65.11 | 66.30 | 66.30 | 773,500 |
| 13 Dec 2023 | 61.70 | 64.48 | 60.60 | 63.75 | 63.75 | 682,700 |
| 12 Dec 2023 | 60.93 | 62.40 | 60.03 | 62.05 | 62.05 | 698,200 |
| 11 Dec 2023 | 62.11 | 62.49 | 61.06 | 61.15 | 61.15 | 629,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.