FOXF - Fox Factory Holding Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201973.3574.2572.5072.8472.84144,800
Jun 13, 201974.0674.3972.7273.4973.49196,800
Jun 12, 201972.1774.3672.0473.5173.51239,600
Jun 11, 201973.4173.5170.6772.1072.10266,000
Jun 10, 201972.0574.8171.7472.5372.53169,200
Jun 07, 201970.0071.8369.7971.5071.50161,000
Jun 06, 201970.1770.5368.0469.9669.96199,000
Jun 05, 201970.0070.4068.0170.0470.04216,500
Jun 04, 201968.7869.9167.5369.9069.90165,100
Jun 03, 201967.8168.3166.6367.4767.47332,400
May 31, 201966.1867.4566.1667.0267.02179,700
May 30, 201967.6468.2866.9367.5167.51118,200
May 29, 201967.1767.8266.3867.7067.70142,600
May 28, 201968.0469.9767.3667.7167.71225,400
May 24, 201966.1467.9765.9567.9367.93114,700
May 23, 201967.3467.5065.0765.6565.65374,100
May 22, 201970.1570.9467.9968.0068.00170,000
May 21, 201969.6170.7067.5370.4970.49127,500
May 20, 201968.7369.3367.5669.0869.08115,500
May 17, 201970.0070.7969.1269.3769.37141,800
May 16, 201972.2872.9770.5970.7370.73179,800
May 15, 201970.7572.3870.2072.1272.12131,000
May 14, 201971.5272.3471.0171.6371.63135,600
May 13, 201974.1574.5070.8571.1371.13259,900
May 10, 201974.3576.1672.6875.9575.95183,800
May 09, 201973.4274.7972.8674.5974.59257,400
May 08, 201974.5575.7472.5674.2874.28398,100
May 07, 201975.9776.3074.0874.9474.94172,900
May 06, 201975.8376.8974.7376.8376.83185,200
May 03, 201976.0577.7474.5677.5277.52188,400
May 02, 201970.3076.7570.0075.3275.32242,800
May 01, 201977.6277.6275.4375.7475.74351,800
Apr 30, 201976.9677.8776.3577.6077.60232,100
Apr 29, 201978.5878.5876.8977.3777.37122,900
Apr 26, 201977.5379.0777.3878.2478.24119,600
Apr 25, 201977.6577.6575.6977.2977.29119,800
Apr 24, 201977.4478.8077.0177.7677.76121,500
Apr 23, 201977.6578.3875.2877.4477.44230,900
Apr 22, 201977.6978.6676.9277.4577.45154,800
Apr 18, 201978.2078.2677.1277.8977.89156,700
Apr 17, 201979.4679.4678.0178.5178.51305,500
Apr 16, 201978.3679.0477.8179.0079.00243,200
Apr 15, 201977.5578.0076.4177.8777.87194,300
Apr 12, 201976.2778.0475.8777.5377.53227,100
Apr 11, 201975.9576.1474.6875.4175.41174,700
Apr 10, 201974.3376.3774.1275.9975.99171,500
Apr 09, 201974.6475.0274.0274.2574.25188,800
Apr 08, 201974.6775.0974.1774.9974.99160,600
Apr 05, 201975.1675.5174.0774.8874.88169,300
Apr 04, 201973.7675.1573.6974.9574.95137,400
Apr 03, 201973.1773.9972.6973.6273.62126,800
Apr 02, 201973.6474.2471.1972.2272.22197,800
Apr 01, 201970.3773.4070.3673.3173.31274,400
Mar 29, 201970.3470.3769.3869.8969.89195,300
Mar 28, 201969.0270.2768.6469.6769.67169,800
Mar 27, 201969.5369.6067.4468.6868.68146,300
Mar 26, 201970.9271.4369.4269.5969.59325,200
Mar 25, 201968.6370.9668.2570.3370.33220,100
Mar 22, 201970.5270.5268.6168.6368.63310,900
Mar 21, 201969.5571.3069.2970.8270.82252,800
Mar 20, 201969.2971.7068.3670.0070.00296,000
Mar 19, 201969.4669.4668.6869.0269.02212,100
Mar 18, 201966.7069.1466.6868.9368.93306,800
Mar 15, 201966.5066.8966.0866.6866.68306,600
Mar 14, 201967.2467.2466.2666.4366.43151,500
Mar 13, 201968.0068.3367.1267.2067.20454,300
Mar 12, 201967.5667.8866.9767.3667.36159,100
Mar 11, 201965.0067.7064.5767.4267.42286,000
Mar 08, 201962.7763.6762.7763.5763.57128,700
Mar 07, 201963.2363.6761.9563.3563.35157,500
Mar 06, 201964.3365.0063.3163.5263.52527,600
Mar 05, 201964.4265.0063.1664.3564.35186,100
Mar 04, 201964.6865.0163.5064.1564.15215,800
Mar 01, 201963.9164.9162.5564.5164.51274,300
Feb 28, 201963.8863.8860.3563.3863.38332,300
Feb 27, 201964.8469.8762.6963.4363.43865,600
Feb 26, 201962.6963.1361.1361.1361.13314,100
Feb 25, 201962.0562.9361.3162.8562.85239,200
Feb 22, 201962.3762.7761.2961.6761.67155,400
Feb 21, 201961.8062.5060.5362.0362.03126,100
Feb 20, 201961.9762.4260.8761.8761.87241,700
Feb 19, 201961.4462.9360.7461.8961.89330,500
Feb 15, 201960.3861.2658.4061.1661.16890,300
Feb 14, 201959.8560.3659.5159.8659.86229,500
Feb 13, 201962.4863.2059.6360.2360.23237,300
Feb 12, 201962.0462.8260.9162.3462.34237,800
Feb 11, 201960.8161.9259.9061.8761.87238,800
Feb 08, 201959.8961.1958.1060.5860.58458,800
Feb 07, 201960.2960.7558.6960.1960.19230,900
Feb 06, 201961.7362.1760.8460.8960.89177,800
Feb 05, 201962.1462.9161.4961.7461.74209,600
Feb 04, 201959.4963.2058.8661.9861.98259,800
Feb 01, 201959.3261.7158.7659.5459.54592,100
Jan 31, 201959.3759.7357.8859.3359.33443,600
Jan 30, 201959.8660.2358.6559.4059.40167,000
Jan 29, 201959.9260.5659.1059.4259.42140,700
Jan 28, 201960.2360.8059.4160.0660.06147,000
Jan 25, 201961.5361.6260.3760.7660.76165,000
Jan 24, 201960.6661.4160.3860.9860.98208,800
Jan 23, 201961.4862.3360.0960.6560.65193,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...