NasdaqGS - Delayed Quote USD

Fox Factory Holding Corp. (FOXF)

40.45 +1.08 (+2.74%)
At close: April 26 at 4:00 PM EDT
40.45 0.00 (0.00%)
After hours: April 26 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 39.57 40.53 39.37 40.45 40.45 412,000
Apr 25, 2024 39.53 39.92 38.80 39.37 39.37 593,400
Apr 24, 2024 40.36 40.53 39.17 39.88 39.88 766,400
Apr 23, 2024 40.66 41.19 40.55 40.64 40.64 464,700
Apr 22, 2024 40.53 40.96 40.15 40.66 40.66 595,900
Apr 19, 2024 40.48 41.04 40.25 40.49 40.49 538,200
Apr 18, 2024 41.51 42.04 40.69 40.74 40.74 489,000
Apr 17, 2024 42.27 42.27 41.02 41.19 41.19 519,100
Apr 16, 2024 41.66 41.97 41.27 41.83 41.83 520,500
Apr 15, 2024 42.63 43.33 41.14 42.18 42.18 799,200
Apr 12, 2024 42.24 42.70 41.14 42.30 42.30 609,400
Apr 11, 2024 42.95 43.30 41.80 42.70 42.70 561,000
Apr 10, 2024 45.65 45.65 42.69 42.93 42.93 619,400
Apr 9, 2024 45.75 47.17 45.58 46.99 46.99 595,500
Apr 8, 2024 46.02 46.89 45.60 45.81 45.81 778,100
Apr 5, 2024 46.27 46.77 45.38 45.66 45.66 551,900
Apr 4, 2024 49.95 49.97 46.60 46.68 46.68 525,800
Apr 3, 2024 49.66 50.56 48.74 49.10 49.10 570,200
Apr 2, 2024 51.50 51.68 49.97 50.07 50.07 7,344,400
Apr 1, 2024 52.22 52.84 51.85 52.18 52.18 806,600
Mar 28, 2024 51.08 53.46 50.51 52.07 52.07 1,402,000
Mar 27, 2024 48.66 50.46 48.39 50.19 50.19 518,300
Mar 26, 2024 50.01 50.01 47.94 48.38 48.38 519,500
Mar 25, 2024 49.30 49.76 48.38 49.46 49.46 476,300
Mar 22, 2024 49.65 49.65 48.39 48.92 48.92 457,500
Mar 21, 2024 48.50 49.94 48.29 49.47 49.47 444,500
Mar 20, 2024 47.84 48.67 46.77 48.46 48.46 582,500
Mar 19, 2024 47.47 48.41 47.15 47.82 47.82 457,600
Mar 18, 2024 47.10 48.81 46.28 47.60 47.60 504,100
Mar 15, 2024 47.29 48.88 46.78 46.81 46.81 757,500
Mar 14, 2024 50.49 50.56 47.09 47.29 47.29 723,900
Mar 13, 2024 50.22 51.21 49.90 50.75 50.75 661,700
Mar 12, 2024 51.62 52.08 50.53 50.67 50.67 402,600
Mar 11, 2024 51.43 52.40 51.40 51.73 51.73 455,900
Mar 8, 2024 51.85 52.77 51.31 51.43 51.43 378,300
Mar 7, 2024 50.80 51.69 50.72 51.06 51.06 413,900
Mar 6, 2024 50.83 51.26 50.04 50.75 50.75 331,900
Mar 5, 2024 51.00 51.58 50.12 50.44 50.44 659,500
Mar 4, 2024 52.87 52.87 49.97 51.08 51.08 862,800
Mar 1, 2024 50.61 52.95 49.87 52.87 52.87 813,000
Feb 29, 2024 51.09 51.60 49.85 50.59 50.59 758,900
Feb 28, 2024 50.00 50.40 49.58 50.29 50.29 638,000
Feb 27, 2024 49.57 50.78 48.21 50.62 50.62 836,500
Feb 26, 2024 48.50 50.22 46.60 48.79 48.79 1,316,800
Feb 23, 2024 46.71 49.12 44.10 47.55 47.55 3,001,900
Feb 22, 2024 64.68 65.49 63.77 64.98 64.98 523,800
Feb 21, 2024 65.54 65.63 64.41 65.15 65.15 326,700
Feb 20, 2024 65.98 66.07 64.00 65.54 65.54 455,100
Feb 16, 2024 67.92 68.85 67.13 67.15 67.15 326,200
Feb 15, 2024 67.32 68.60 66.77 68.30 68.30 327,000
Feb 14, 2024 65.56 66.75 64.89 66.30 66.30 288,000
Feb 13, 2024 66.57 67.81 63.72 64.20 64.20 408,500
Feb 12, 2024 65.49 69.46 65.49 69.41 69.41 397,800
Feb 9, 2024 64.66 65.74 64.02 65.64 65.64 546,400
Feb 8, 2024 63.58 64.82 63.58 64.30 64.30 296,800
Feb 7, 2024 63.70 64.77 62.91 63.79 63.79 326,600
Feb 6, 2024 61.47 63.84 61.47 63.33 63.33 378,700
Feb 5, 2024 62.29 62.30 60.83 61.56 61.56 311,500
Feb 2, 2024 62.77 63.75 62.06 63.36 63.36 211,300
Feb 1, 2024 63.58 64.25 62.30 63.69 63.69 274,800
Jan 31, 2024 64.56 66.00 62.79 63.04 63.04 306,400
Jan 30, 2024 65.73 66.06 64.12 64.46 64.46 345,700
Jan 29, 2024 64.06 66.24 63.44 66.19 66.19 258,500
Jan 26, 2024 65.09 65.72 63.93 64.00 64.00 227,500
Jan 25, 2024 63.90 64.68 63.00 64.35 64.35 379,600
Jan 24, 2024 66.64 67.26 63.49 63.56 63.56 264,500
Jan 23, 2024 67.03 67.25 65.21 65.81 65.81 191,700
Jan 22, 2024 66.31 67.35 65.69 65.94 65.94 242,700
Jan 19, 2024 66.26 66.26 64.22 65.54 65.54 234,300
Jan 18, 2024 65.00 66.13 64.72 66.13 66.13 273,300
Jan 17, 2024 63.56 65.01 63.56 64.80 64.80 370,600
Jan 16, 2024 64.02 65.62 63.41 65.04 65.04 334,400
Jan 12, 2024 67.10 67.39 64.83 65.01 65.01 222,900
Jan 11, 2024 66.82 67.43 65.22 66.31 66.31 364,600
Jan 10, 2024 66.82 67.16 66.19 66.92 66.92 239,000
Jan 9, 2024 66.38 67.46 66.02 66.82 66.82 328,100
Jan 8, 2024 66.11 67.80 66.06 67.67 67.67 316,500
Jan 5, 2024 64.36 67.51 63.96 66.36 66.36 499,800
Jan 4, 2024 64.85 65.41 64.62 64.91 64.91 328,800
Jan 3, 2024 67.53 67.53 64.66 64.70 64.70 421,600
Jan 2, 2024 67.04 70.13 66.81 68.31 68.31 309,100
Dec 29, 2023 68.45 69.03 67.33 67.48 67.48 265,500
Dec 28, 2023 68.15 68.88 67.94 68.31 68.31 235,500
Dec 27, 2023 68.53 69.24 68.21 68.41 68.41 225,700
Dec 26, 2023 67.84 68.93 67.84 68.53 68.53 142,000
Dec 22, 2023 67.65 68.71 67.42 67.84 67.84 272,000
Dec 21, 2023 66.82 68.23 66.67 67.55 67.55 179,500
Dec 20, 2023 67.22 68.36 66.07 66.14 66.14 407,200
Dec 19, 2023 65.55 67.82 65.47 67.67 67.67 341,000
Dec 18, 2023 65.38 65.82 64.57 65.00 65.00 381,900
Dec 15, 2023 67.02 67.10 64.82 64.95 64.95 679,700
Dec 14, 2023 65.11 67.25 65.11 66.30 66.30 773,500
Dec 13, 2023 61.70 64.48 60.60 63.75 63.75 682,700
Dec 12, 2023 60.93 62.40 60.03 62.05 62.05 698,200
Dec 11, 2023 62.11 62.49 61.06 61.15 61.15 629,000
Dec 8, 2023 62.27 62.90 62.08 62.41 62.41 338,500
Dec 7, 2023 62.76 62.82 61.49 62.67 62.67 382,200
Dec 6, 2023 63.60 65.02 62.48 62.53 62.53 326,100
Dec 5, 2023 64.00 65.06 62.78 62.89 62.89 246,600
Dec 4, 2023 63.34 65.23 63.34 64.21 64.21 296,900
Dec 1, 2023 62.17 64.28 61.51 63.83 63.83 455,000
Nov 30, 2023 62.07 62.86 61.34 62.51 62.51 358,800
Nov 29, 2023 62.41 63.29 61.93 62.06 62.06 396,700
Nov 28, 2023 62.12 62.53 61.21 61.30 61.30 375,000
Nov 27, 2023 62.00 62.62 61.14 62.26 62.26 218,100
Nov 24, 2023 61.89 62.53 61.72 62.23 62.23 121,400
Nov 22, 2023 61.66 62.79 61.32 61.66 61.66 256,100
Nov 21, 2023 61.24 61.71 60.43 60.84 60.84 197,000
Nov 20, 2023 61.23 61.74 60.70 61.72 61.72 312,700
Nov 17, 2023 61.44 62.48 61.05 61.40 61.40 339,800
Nov 16, 2023 62.03 62.65 59.33 61.02 61.02 495,700
Nov 15, 2023 60.60 62.72 60.38 62.06 62.06 620,600
Nov 14, 2023 57.97 61.31 57.68 60.60 60.60 692,200
Nov 13, 2023 55.80 56.67 54.81 56.51 56.51 539,600
Nov 10, 2023 55.19 56.45 54.09 55.87 55.87 638,600
Nov 9, 2023 57.46 58.01 54.62 55.02 55.02 805,900
Nov 8, 2023 60.27 60.62 56.24 57.25 57.25 822,400
Nov 7, 2023 60.86 61.78 59.24 60.27 60.27 813,100
Nov 6, 2023 61.51 64.24 59.83 60.88 60.88 1,331,200
Nov 3, 2023 58.50 60.80 49.12 60.53 60.53 6,794,300
Nov 2, 2023 83.06 86.14 82.46 83.13 83.13 305,700
Nov 1, 2023 81.70 81.91 78.96 81.24 81.24 183,700
Oct 31, 2023 82.69 83.08 80.97 81.47 81.47 209,500
Oct 30, 2023 82.04 83.44 80.39 82.20 82.20 242,000
Oct 27, 2023 83.47 83.90 80.47 80.90 80.90 183,300
Oct 26, 2023 84.64 84.64 82.85 83.20 83.20 174,000
Oct 25, 2023 84.71 85.34 83.46 84.01 84.01 158,500
Oct 24, 2023 84.05 86.33 83.52 85.69 85.69 201,700
Oct 23, 2023 85.57 86.08 83.56 83.61 83.61 279,900
Oct 20, 2023 88.97 88.97 85.69 85.88 85.88 291,600
Oct 19, 2023 91.12 91.81 88.26 88.99 88.99 305,400
Oct 18, 2023 93.68 93.68 91.08 91.71 91.71 201,800
Oct 17, 2023 92.88 96.06 92.88 94.38 94.38 235,900
Oct 16, 2023 93.05 94.75 92.41 93.98 93.98 195,000
Oct 13, 2023 91.19 92.96 89.80 92.08 92.08 192,100
Oct 12, 2023 94.48 95.18 91.04 91.34 91.34 170,000
Oct 11, 2023 95.72 96.76 93.79 94.34 94.34 124,200
Oct 10, 2023 95.54 97.36 94.96 95.60 95.60 159,800
Oct 9, 2023 94.87 95.83 94.13 95.00 95.00 132,300
Oct 6, 2023 93.19 97.05 93.19 95.94 95.94 183,400
Oct 5, 2023 94.97 96.24 93.15 94.16 94.16 143,200
Oct 4, 2023 95.03 96.46 93.43 95.39 95.39 160,300
Oct 3, 2023 96.92 97.57 93.64 94.81 94.81 164,600
Oct 2, 2023 98.91 99.75 97.20 97.80 97.80 124,300
Sep 29, 2023 99.89 100.82 97.89 99.08 99.08 173,800
Sep 28, 2023 95.38 99.22 94.58 98.86 98.86 178,100
Sep 27, 2023 95.37 96.08 94.06 95.59 95.59 203,000
Sep 26, 2023 97.07 97.24 92.91 94.99 94.99 278,800
Sep 25, 2023 96.83 98.81 95.27 98.41 98.41 216,100
Sep 22, 2023 98.27 98.36 96.33 96.58 96.58 238,900
Sep 21, 2023 100.22 100.22 97.50 98.01 98.01 161,600
Sep 20, 2023 102.68 104.15 100.92 101.11 101.11 118,300
Sep 19, 2023 102.72 102.82 101.21 102.08 102.08 120,700
Sep 18, 2023 103.73 104.41 102.00 102.25 102.25 190,100
Sep 15, 2023 104.37 105.38 102.91 103.68 103.68 453,100
Sep 14, 2023 102.69 104.49 101.78 104.33 104.33 161,100
Sep 13, 2023 103.00 103.18 101.21 102.09 102.09 133,500
Sep 12, 2023 102.61 104.39 102.00 102.83 102.83 147,100
Sep 11, 2023 103.85 104.33 101.61 102.93 102.93 152,600
Sep 8, 2023 103.78 104.50 102.59 102.79 102.79 174,600
Sep 7, 2023 105.89 106.17 103.13 103.65 103.65 160,000
Sep 6, 2023 106.25 106.97 105.44 106.11 106.11 93,400
Sep 5, 2023 108.01 108.01 104.84 105.91 105.91 151,500
Sep 1, 2023 111.45 112.47 108.73 109.17 109.17 160,800
Aug 31, 2023 109.65 112.85 109.65 110.81 110.81 168,200
Aug 30, 2023 108.43 110.08 108.31 109.70 109.70 98,200
Aug 29, 2023 106.62 109.69 106.45 109.00 109.00 336,700
Aug 28, 2023 106.42 107.81 106.37 106.93 106.93 92,100
Aug 25, 2023 106.32 108.33 104.68 105.73 105.73 116,900
Aug 24, 2023 105.13 106.82 104.61 105.92 105.92 170,300
Aug 23, 2023 105.00 105.64 104.33 105.16 105.16 124,600
Aug 22, 2023 106.55 106.82 103.62 104.98 104.98 120,100
Aug 21, 2023 104.40 108.56 103.62 105.93 105.93 317,800
Aug 18, 2023 102.43 104.86 102.43 104.23 104.23 128,300
Aug 17, 2023 107.40 107.65 103.50 103.61 103.61 222,800
Aug 16, 2023 109.85 113.43 107.23 107.23 107.23 153,300
Aug 15, 2023 110.55 111.63 109.80 110.20 110.20 158,100
Aug 14, 2023 110.35 111.97 109.67 111.49 111.49 186,200
Aug 11, 2023 113.82 116.68 110.90 111.50 111.50 138,200
Aug 10, 2023 112.32 117.68 112.29 114.54 114.54 284,000
Aug 9, 2023 112.78 113.83 111.27 111.84 111.84 246,300
Aug 8, 2023 112.79 113.62 111.25 113.45 113.45 295,300
Aug 7, 2023 110.99 117.37 110.79 114.94 114.94 317,800
Aug 4, 2023 103.10 110.91 97.84 110.51 110.51 535,000
Aug 3, 2023 107.23 107.51 105.94 106.29 106.29 257,900
Aug 2, 2023 107.47 108.11 106.13 107.89 107.89 156,200
Aug 1, 2023 110.97 110.97 108.87 109.02 109.02 227,700
Jul 31, 2023 108.53 112.03 108.53 111.90 111.90 114,400
Jul 28, 2023 110.22 110.22 107.23 108.74 108.74 206,000
Jul 27, 2023 113.92 114.59 108.37 108.96 108.96 222,900
Jul 26, 2023 110.13 113.12 109.57 112.95 112.95 134,100
Jul 25, 2023 110.38 110.71 109.50 110.27 110.27 190,100
Jul 24, 2023 112.25 113.26 110.47 110.99 110.99 131,600
Jul 21, 2023 115.17 116.17 112.57 112.63 112.63 213,000
Jul 20, 2023 115.13 115.13 113.61 113.98 113.98 142,600
Jul 19, 2023 113.74 115.35 112.62 115.18 115.18 211,000
Jul 18, 2023 112.87 114.78 112.00 113.54 113.54 157,000
Jul 17, 2023 111.00 113.16 110.02 112.66 112.66 169,900
Jul 14, 2023 110.79 111.38 109.24 111.28 111.28 211,300
Jul 13, 2023 110.47 111.50 109.47 111.00 111.00 113,200
Jul 12, 2023 109.83 111.00 108.71 109.98 109.98 106,500
Jul 11, 2023 106.75 109.56 106.50 108.21 108.21 150,900
Jul 10, 2023 103.31 107.26 101.84 106.53 106.53 295,100
Jul 7, 2023 105.69 107.31 104.08 104.26 104.26 228,400
Jul 6, 2023 106.84 106.84 104.01 105.69 105.69 207,000
Jul 5, 2023 108.11 108.18 106.73 107.34 107.34 191,800
Jul 3, 2023 109.05 109.95 108.79 109.20 109.20 87,100
Jun 30, 2023 108.77 110.16 107.95 108.51 108.51 180,900
Jun 29, 2023 106.16 108.08 104.88 107.82 107.82 183,700
Jun 28, 2023 105.01 105.91 103.05 104.20 104.20 274,700
Jun 27, 2023 100.35 105.92 100.29 104.90 104.90 268,500
Jun 26, 2023 97.18 100.62 96.72 99.95 99.95 303,000
Jun 23, 2023 96.25 98.42 96.00 97.51 97.51 448,900
Jun 22, 2023 98.61 100.07 97.61 98.03 98.03 332,600
Jun 21, 2023 96.45 99.58 95.50 98.87 98.87 324,500
Jun 20, 2023 96.16 97.72 95.20 96.75 96.75 320,900
Jun 16, 2023 97.73 98.21 94.96 96.48 96.48 396,700
Jun 15, 2023 93.97 96.85 93.45 96.71 96.71 271,000
Jun 14, 2023 95.00 96.83 94.28 94.70 94.70 368,800
Jun 13, 2023 94.00 95.20 93.26 94.63 94.63 395,700
Jun 12, 2023 93.69 94.07 92.68 92.92 92.92 202,800
Jun 9, 2023 95.36 95.96 92.79 93.37 93.37 146,400
Jun 8, 2023 96.14 96.56 93.83 95.16 95.16 179,500
Jun 7, 2023 94.84 96.69 93.54 96.03 96.03 338,600
Jun 6, 2023 91.08 95.58 91.08 94.34 94.34 194,900
Jun 5, 2023 91.52 91.52 89.19 90.91 90.91 187,400
Jun 2, 2023 90.33 92.41 89.27 92.26 92.26 388,200
Jun 1, 2023 89.30 90.18 88.70 89.13 89.13 144,700
May 31, 2023 89.51 90.40 87.51 88.92 88.92 303,900
May 30, 2023 92.85 93.36 89.35 89.76 89.76 312,800
May 26, 2023 91.91 93.59 90.90 92.71 92.71 151,500
May 25, 2023 93.69 94.76 90.89 92.05 92.05 173,300
May 24, 2023 94.43 96.34 92.73 94.07 94.07 291,500
May 23, 2023 96.41 97.12 95.01 95.49 95.49 306,500
May 22, 2023 95.52 97.46 95.05 97.07 97.07 223,400
May 19, 2023 98.24 98.24 94.40 95.21 95.21 235,600
May 18, 2023 99.50 99.65 95.44 96.86 96.86 264,200
May 17, 2023 96.82 100.39 96.47 99.88 99.88 313,000
May 16, 2023 96.57 98.28 96.24 96.40 96.40 270,500
May 15, 2023 96.79 98.40 95.12 97.87 97.87 223,300
May 12, 2023 95.94 96.99 94.80 95.85 95.85 187,500
May 11, 2023 94.59 95.92 92.81 95.76 95.76 204,100
May 10, 2023 96.93 96.93 93.75 95.27 95.27 280,200
May 9, 2023 94.67 96.10 93.71 95.09 95.09 266,800
May 8, 2023 97.23 97.92 92.33 95.53 95.53 372,200
May 5, 2023 100.96 101.14 93.22 97.42 97.42 801,500
May 4, 2023 109.95 112.74 105.57 106.71 106.71 256,100
May 3, 2023 110.24 112.91 109.90 110.27 110.27 200,700
May 2, 2023 109.68 110.87 108.61 110.32 110.32 176,700
May 1, 2023 110.90 112.08 109.74 110.28 110.28 170,700
Apr 28, 2023 111.94 112.73 110.24 110.87 110.87 200,800
Apr 27, 2023 110.08 112.36 108.62 111.89 111.89 133,900

Related Tickers

MNRO Monro, Inc.
27.79
-1.03%
 
DORM Dorman Products, Inc.
89.23
+1.31%
 
LKQ LKQ Corporation
43.64
+1.68%
 
GNTX Gentex Corporation
34.71
+0.17%
 
VC Visteon Corporation
112.19
+2.31%
 
PLOW Douglas Dynamics, Inc.
22.38
+0.67%
 
BWA BorgWarner Inc.
33.19
+1.13%
 
GTX Garrett Motion Inc.
9.83
-0.51%
 
ADNT Adient plc
30.42
+3.43%
 
PHIN PHINIA Inc.
38.85
+1.38%