Advertisement
Advertisement
U.S. Markets open in 12 mins
Advertisement
Advertisement
Advertisement
Advertisement

Fox Factory Holding Corp. (FOXF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
81.24-2.80 (-3.33%)
At close: 04:00PM EDT
81.24 0.00 (0.00%)
After hours: 04:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 2022------
Sep 29, 202282.1982.9279.7981.2481.24255,700
Sep 28, 202280.3284.3378.9984.0484.04323,400
Sep 27, 202278.7680.3877.3480.0180.01324,700
Sep 26, 202278.9581.2177.3677.5177.51207,200
Sep 23, 202279.3279.8777.4579.5979.59232,500
Sep 22, 202281.5981.5979.1680.7380.73234,800
Sep 21, 202283.1185.6681.3882.3382.33235,600
Sep 20, 202284.0984.3881.9082.6582.65157,100
Sep 19, 202283.0485.6683.0485.4985.49157,100
Sep 16, 202284.3785.4783.3483.9583.95404,800
Sep 15, 202286.2688.6384.5085.6085.60227,900
Sep 14, 202288.3389.2485.6886.9286.92167,200
Sep 13, 202290.3390.9187.2688.1088.10249,000
Sep 12, 202295.3695.8193.6793.9393.93265,500
Sep 09, 202293.5294.6591.2594.4694.46174,800
Sep 08, 202291.9593.7891.1493.2893.28192,100
Sep 07, 202290.5893.8890.5893.4193.41192,600
Sep 06, 202290.3692.6188.8190.5890.58257,200
Sep 02, 202292.9693.1789.5790.1790.17162,000
Sep 01, 202292.5893.2390.3691.8691.86228,000
Aug 31, 202294.5496.8692.4693.2193.21198,600
Aug 30, 202295.5097.4792.9993.5493.54155,600
Aug 29, 202296.4798.7895.0395.1595.15154,100
Aug 26, 2022101.27102.5096.3797.0697.06192,400
Aug 25, 2022101.48103.47100.55101.50101.50164,800
Aug 24, 2022100.50102.1599.18100.99100.99165,700
Aug 23, 2022102.17104.1198.8699.4599.45221,000
Aug 22, 2022101.53103.60100.29102.54102.54199,700
Aug 19, 2022106.90110.24102.93103.23103.23267,000
Aug 18, 2022107.70108.58106.49107.22107.22181,900
Aug 17, 2022109.97110.03105.32106.81106.81266,600
Aug 16, 2022109.77113.63108.36111.92111.92165,300
Aug 15, 2022109.62111.06107.76110.88110.88225,100
Aug 12, 2022109.66111.51107.69111.45111.45136,900
Aug 11, 2022108.15109.45107.00108.58108.58177,400
Aug 10, 2022105.00107.75104.95106.95106.95218,700
Aug 09, 2022105.79106.51101.61104.95104.95265,100
Aug 08, 2022106.47108.49104.68107.00107.00229,700
Aug 05, 2022103.81110.98101.06106.05106.05663,600
Aug 04, 202297.3597.3693.5394.4894.48305,300
Aug 03, 202295.0798.4494.8998.3598.35178,200
Aug 02, 202294.1695.2792.8294.0894.08120,100
Aug 01, 202293.5496.2192.9795.3195.31224,100
Jul 29, 202292.5194.7491.4794.6694.66190,700
Jul 28, 202290.2492.8389.6692.7092.70107,000
Jul 27, 202285.6590.2885.1689.4889.48190,800
Jul 26, 202288.3788.3784.6685.3885.38167,000
Jul 25, 202291.5391.5388.8489.4289.42186,200
Jul 22, 202292.1192.1189.8091.5391.53216,200
Jul 21, 202290.4892.1190.4391.6491.64226,500
Jul 20, 202288.9891.5688.9891.2691.26252,000
Jul 19, 202286.0989.5486.0989.3689.36221,600
Jul 18, 202287.8989.0885.2685.4185.41121,500
Jul 15, 202288.2288.8686.3087.2487.24207,800
Jul 14, 202287.5287.5285.8285.8885.88162,700
Jul 13, 202286.0189.1585.0088.9488.94146,800
Jul 12, 202286.7590.7186.7587.9187.91271,900
Jul 11, 202287.5588.5985.7586.8586.85164,600
Jul 08, 202288.2590.1487.1888.5988.59178,700
Jul 07, 202285.8989.5585.8189.0389.03135,500
Jul 06, 202285.5085.5083.5085.2185.21164,100
Jul 05, 202281.4285.8880.0585.4285.42282,200
Jul 01, 202279.9783.9779.9783.0583.05243,700
Jun 30, 202280.4881.8177.9180.5480.54270,500
Jun 29, 202283.6583.6580.5482.2482.24222,900
Jun 28, 202285.5388.0083.8483.9383.93372,300
Jun 27, 202285.2886.4983.1085.4885.48325,700
Jun 24, 202279.3784.7478.8184.6484.64565,400
Jun 23, 202276.3479.1376.0179.0279.02153,300
Jun 22, 202273.8177.6373.8176.0876.08310,600
Jun 21, 202277.3477.7375.2175.2575.25180,600
Jun 17, 202271.8077.2571.0175.9275.92428,500
Jun 16, 202276.7276.7569.2869.9469.94397,800
Jun 15, 202280.8981.6277.6379.1279.12251,300
Jun 14, 202278.3079.8277.3679.2379.23203,600
Jun 13, 202280.5481.9976.9577.6177.61216,400
Jun 10, 202284.2684.4781.3983.6883.68281,100
Jun 09, 202285.8587.7885.5786.1786.17204,200
Jun 08, 202285.3387.5785.0086.6986.69203,200
Jun 07, 202283.7585.7282.8285.6485.64224,400
Jun 06, 202285.3186.0983.9384.9984.99183,100
Jun 03, 202285.0286.2783.0183.8083.80222,800
Jun 02, 202281.7186.2881.4486.2586.25162,500
Jun 01, 202282.5083.9080.9681.6081.60196,500
May 31, 202279.9882.5977.9382.0282.02341,500
May 27, 202280.0380.9279.3180.1080.10158,800
May 26, 202278.4280.4877.5279.0179.01160,200
May 25, 202275.9579.0375.9577.2677.26208,700
May 24, 202277.9278.1374.3776.6176.61272,300
May 23, 202278.6079.9577.3278.8678.86293,400
May 20, 202280.4384.2976.5178.9678.96346,400
May 19, 202280.8382.0678.4978.7278.72285,900
May 18, 202281.3683.7180.5581.2281.22300,900
May 17, 202283.6984.5181.2183.0583.05268,300
May 16, 202282.1683.0079.9081.6481.64253,500
May 13, 202283.8885.3282.7683.1683.16385,700
May 12, 202278.8683.1977.8582.0782.07489,600
May 11, 202279.0482.5978.6479.3079.30428,900
May 10, 202278.3779.7174.6778.8078.80465,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement