U.S. markets open in 2 hours 17 minutes

Fox Factory Holding Corp. (FOXF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
147.48-1.00 (-0.67%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 2021147.77149.71146.94147.48147.48148,800
Sep 24, 2021152.66153.01148.40148.48148.48183,300
Sep 23, 2021152.47155.66151.69154.26154.26163,500
Sep 22, 2021146.22152.21146.04150.50150.50206,300
Sep 21, 2021145.59146.13142.00145.37145.37139,700
Sep 20, 2021140.87142.99137.43142.91142.91217,900
Sep 17, 2021145.55148.50142.02144.96144.96593,000
Sep 16, 2021147.63148.52143.52144.75144.75180,500
Sep 15, 2021147.19150.25145.62148.63148.63177,700
Sep 14, 2021151.08152.02146.59147.19147.1991,800
Sep 13, 2021153.40156.71148.60149.96149.9686,100
Sep 10, 2021152.65154.52149.23151.41151.41148,600
Sep 09, 2021148.53152.66145.24151.15151.15125,300
Sep 08, 2021150.55150.80146.60148.14148.1484,000
Sep 07, 2021151.84156.21150.53151.39151.39141,000
Sep 03, 2021152.48152.48149.74151.69151.6984,500
Sep 02, 2021150.00153.21147.95152.61152.61140,400
Sep 01, 2021153.55153.55148.75149.06149.06191,500
Aug 31, 2021154.40154.40149.75153.67153.67138,000
Aug 30, 2021155.52155.87152.00153.81153.81126,100
Aug 27, 2021149.76156.38149.76155.00155.00150,600
Aug 26, 2021155.73156.51149.54149.88149.8895,800
Aug 25, 2021155.97157.13154.35155.14155.1486,400
Aug 24, 2021152.80155.50150.78155.27155.2786,900
Aug 23, 2021153.55155.39152.22152.68152.68105,100
Aug 20, 2021145.95152.24145.95151.92151.92117,300
Aug 19, 2021146.83151.55144.66146.40146.40113,400
Aug 18, 2021152.30153.86148.30148.59148.59149,300
Aug 17, 2021158.06158.06149.26152.19152.19173,800
Aug 16, 2021158.01161.73156.44160.40160.4093,700
Aug 13, 2021158.11158.88155.22158.51158.5182,800
Aug 12, 2021160.77160.77158.07158.48158.4887,200
Aug 11, 2021161.10161.99158.91161.50161.5097,500
Aug 10, 2021155.24161.86154.48160.12160.12149,200
Aug 09, 2021156.97156.97153.83155.77155.7799,700
Aug 06, 2021159.57172.25154.08158.18158.18139,300
Aug 05, 2021156.18160.40154.27159.23159.23213,400
Aug 04, 2021159.87161.01155.14155.15155.15188,100
Aug 03, 2021160.41162.38160.03161.09161.09160,100
Aug 02, 2021163.14164.37159.40159.71159.71109,300
Jul 30, 2021162.15164.95160.77161.54161.54125,300
Jul 29, 2021160.20166.15160.16163.24163.24140,600
Jul 28, 2021156.52159.54154.74157.99157.99149,500
Jul 27, 2021160.00160.14154.69155.13155.13176,400
Jul 26, 2021164.38166.89159.20160.85160.85214,000
Jul 23, 2021158.96164.57156.80164.02164.02138,200
Jul 22, 2021158.14159.65156.99157.96157.96103,400
Jul 21, 2021159.59162.25156.69157.29157.29150,200
Jul 20, 2021153.44160.64152.35158.65158.65222,100
Jul 19, 2021145.81154.89144.10153.09153.09227,400
Jul 16, 2021152.98152.98148.46148.61148.61110,800
Jul 15, 2021153.59154.81150.15151.57151.57123,400
Jul 14, 2021155.14156.33152.90153.98153.9869,700
Jul 13, 2021157.82159.59152.89153.97153.97116,800
Jul 12, 2021157.81159.23156.31159.05159.05136,200
Jul 09, 2021155.81158.29154.99157.86157.8692,300
Jul 08, 2021152.61155.26150.01153.97153.97116,700
Jul 07, 2021152.48155.96150.50155.41155.41117,200
Jul 06, 2021155.65155.99150.70152.54152.54115,900
Jul 02, 2021157.07157.33154.93155.25155.25104,400
Jul 01, 2021156.84158.64155.84156.28156.28157,300
Jun 30, 2021155.29159.11155.28155.66155.66320,900
Jun 29, 2021156.13157.06154.71156.55156.55110,900
Jun 28, 2021154.77155.63152.39154.85154.85148,300
Jun 25, 2021152.12154.31150.98153.93153.93407,300
Jun 24, 2021150.14151.71149.56151.26151.26109,600
Jun 23, 2021147.49150.02147.10147.97147.97203,500
Jun 22, 2021145.92147.88144.25146.78146.78110,100
Jun 21, 2021143.64148.33142.49146.50146.50228,700
Jun 18, 2021143.43144.88140.80141.32141.32521,300
Jun 17, 2021144.64144.67139.41143.84143.84242,700
Jun 16, 2021143.69144.79141.33144.24144.24179,900
Jun 15, 2021142.20144.81141.98144.09144.09195,200
Jun 14, 2021145.10145.20141.93142.61142.61163,800
Jun 11, 2021143.66144.59141.95144.52144.52208,300
Jun 10, 2021145.22146.60142.17142.89142.89156,300
Jun 09, 2021147.55147.55144.40144.68144.68188,500
Jun 08, 2021149.85149.85147.56147.94147.94299,000
Jun 07, 2021150.48151.86148.79149.26149.26141,900
Jun 04, 2021150.46153.25147.88150.34150.34176,400
Jun 03, 2021152.33153.92147.26149.20149.20269,900
Jun 02, 2021157.45157.98151.46152.55152.55256,100
Jun 01, 2021156.99158.58155.54156.08156.08143,100
May 28, 2021153.68155.48150.14155.48155.48241,600
May 27, 2021156.60161.23154.00154.08154.08520,700
May 26, 2021152.85155.09151.36154.65154.65256,000
May 25, 2021155.18156.50152.04152.07152.07359,000
May 24, 2021155.52156.60153.23153.64153.64132,400
May 21, 2021156.13157.98153.38154.32154.32143,800
May 20, 2021157.10157.11152.75154.17154.17182,300
May 19, 2021153.95156.52151.85155.74155.74156,100
May 18, 2021158.63159.72156.31156.43156.43390,200
May 17, 2021156.43159.98153.42158.27158.27179,200
May 14, 2021153.99159.03153.24156.53156.53319,300
May 13, 2021151.35155.83151.05152.61152.61578,600
May 12, 2021152.52154.03149.01150.00150.00396,000
May 11, 2021151.39156.10149.37155.09155.09324,100
May 10, 2021158.76159.90155.09156.12156.12310,600
May 07, 2021158.99164.69154.54160.30160.30557,300
May 06, 2021150.29151.96146.81150.71150.71252,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...