Skip to main content
logo
Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF · Real-Time Price · USD
17.11
-0.35 (-2.00%)
At close: Dec 31, 2025, 4:00 PM EST
17.17
+0.06 (0.34%)
After-hours: Dec 31, 2025, 6:56 PM EST

Fox Factory Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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