Advertisement
U.S. markets open in 4 hours 20 minutes

Fox Factory Holding Corp. (FOXF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
50.19+1.81 (+3.74%)
At close: 04:00PM EDT
51.27 +1.08 (+2.15%)
After hours: 07:56PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202448.6650.4648.3950.1950.19496,200
Mar 26, 202450.0150.0147.9448.3848.38519,500
Mar 25, 202449.3049.7648.3849.4649.46476,300
Mar 22, 202449.6549.6548.3948.9248.92457,500
Mar 21, 202448.5049.9448.2949.4749.47444,500
Mar 20, 202447.8448.6746.7748.4648.46582,500
Mar 19, 202447.4748.4147.1547.8247.82457,600
Mar 18, 202447.1048.8146.2847.6047.60504,100
Mar 15, 202447.2948.8846.7846.8146.81757,500
Mar 14, 202450.4950.5647.0947.2947.29723,900
Mar 13, 202450.2251.2149.9050.7550.75661,700
Mar 12, 202451.6252.0850.5350.6750.67402,600
Mar 11, 202451.4352.4051.4051.7351.73455,900
Mar 08, 202451.8552.7751.3151.4351.43378,300
Mar 07, 202450.8051.6950.7251.0651.06413,900
Mar 06, 202450.8351.2650.0450.7550.75331,900
Mar 05, 202451.0051.5850.1250.4450.44659,500
Mar 04, 202452.8752.8749.9751.0851.08862,800
Mar 01, 202450.6152.9549.8752.8752.87813,000
Feb 29, 202451.0951.6049.8550.5950.59758,900
Feb 28, 202450.0050.4049.5850.2950.29638,000
Feb 27, 202449.5750.7848.2150.6250.62836,500
Feb 26, 202448.5050.2246.6048.7948.791,316,800
Feb 23, 202446.7149.1244.1047.5547.553,001,900
Feb 22, 202464.6865.4963.7764.9864.98523,800
Feb 21, 202465.5465.6364.4165.1565.15326,700
Feb 20, 202465.9866.0764.0065.5465.54455,100
Feb 16, 202467.9268.8567.1367.1567.15326,200
Feb 15, 202467.3268.6066.7768.3068.30327,000
Feb 14, 202465.5666.7564.8966.3066.30288,000
Feb 13, 202466.5767.8163.7264.2064.20408,500
Feb 12, 202465.4969.4665.4969.4169.41397,800
Feb 09, 202464.6665.7464.0265.6465.64546,400
Feb 08, 202463.5864.8263.5864.3064.30296,800
Feb 07, 202463.7064.7762.9163.7963.79326,600
Feb 06, 202461.4763.8461.4763.3363.33378,700
Feb 05, 202462.2962.3060.8361.5661.56311,500
Feb 02, 202462.7763.7562.0663.3663.36211,300
Feb 01, 202463.5864.2562.3063.6963.69274,800
Jan 31, 202464.5666.0062.7963.0463.04306,400
Jan 30, 202465.7366.0664.1264.4664.46345,700
Jan 29, 202464.0666.2463.4466.1966.19258,500
Jan 26, 202465.0965.7263.9364.0064.00227,500
Jan 25, 202463.9064.6863.0064.3564.35379,600
Jan 24, 202466.6467.2663.4963.5663.56264,500
Jan 23, 202467.0367.2565.2165.8165.81191,700
Jan 22, 202466.3167.3565.6965.9465.94242,700
Jan 19, 202466.2666.2664.2265.5465.54234,300
Jan 18, 202465.0066.1364.7266.1366.13273,300
Jan 17, 202463.5665.0163.5664.8064.80370,600
Jan 16, 202464.0265.6263.4165.0465.04334,400
Jan 12, 202467.1067.3964.8365.0165.01222,900
Jan 11, 202466.8267.4365.2266.3166.31364,600
Jan 10, 202466.8267.1666.1966.9266.92239,000
Jan 09, 202466.3867.4666.0266.8266.82328,100
Jan 08, 202466.1167.8066.0667.6767.67316,500
Jan 05, 202464.3667.5163.9666.3666.36499,800
Jan 04, 202464.8565.4164.6264.9164.91328,800
Jan 03, 202467.5367.5364.6664.7064.70421,600
Jan 02, 202467.0470.1366.8168.3168.31309,100
Dec 29, 202368.4569.0367.3367.4867.48265,500
Dec 28, 202368.1568.8867.9468.3168.31235,500
Dec 27, 202368.5369.2468.2168.4168.41225,700
Dec 26, 202367.8468.9367.8468.5368.53142,000
Dec 22, 202367.6568.7167.4267.8467.84272,000
Dec 21, 202366.8268.2366.6767.5567.55179,500
Dec 20, 202367.2268.3666.0766.1466.14407,200
Dec 19, 202365.5567.8265.4767.6767.67341,000
Dec 18, 202365.3865.8264.5765.0065.00381,900
Dec 15, 202367.0267.1064.8264.9564.95679,700
Dec 14, 202365.1167.2565.1166.3066.30773,500
Dec 13, 202361.7064.4860.6063.7563.75682,700
Dec 12, 202360.9362.4060.0362.0562.05698,200
Dec 11, 202362.1162.4961.0661.1561.15629,000
Dec 08, 202362.2762.9062.0862.4162.41338,500
Dec 07, 202362.7662.8261.4962.6762.67382,200
Dec 06, 202363.6065.0262.4862.5362.53326,100
Dec 05, 202364.0065.0662.7862.8962.89246,600
Dec 04, 202363.3465.2363.3464.2164.21296,900
Dec 01, 202362.1764.2861.5163.8363.83455,000
Nov 30, 202362.0762.8661.3462.5162.51358,800
Nov 29, 202362.4163.2961.9362.0662.06396,700
Nov 28, 202362.1262.5361.2161.3061.30375,000
Nov 27, 202362.0062.6261.1462.2662.26218,100
Nov 24, 202361.8962.5361.7262.2362.23121,400
Nov 22, 202361.6662.7961.3261.6661.66256,100
Nov 21, 202361.2461.7160.4360.8460.84197,000
Nov 20, 202361.2361.7460.7061.7261.72312,700
Nov 17, 202361.4462.4861.0561.4061.40339,800
Nov 16, 202362.0362.6559.3361.0261.02495,700
Nov 15, 202360.6062.7260.3862.0662.06620,600
Nov 14, 202357.9761.3157.6860.6060.60692,200
Nov 13, 202355.8056.6754.8156.5156.51539,600
Nov 10, 202355.1956.4554.0955.8755.87638,600
Nov 09, 202357.4658.0154.6255.0255.02805,900
Nov 08, 202360.2760.6256.2457.2557.25822,400
Nov 07, 202360.8661.7859.2460.2760.27813,100
Nov 06, 202361.5164.2459.8360.8860.881,331,200
Nov 03, 202358.5060.8049.1260.5360.536,794,300
Nov 02, 202383.0686.1482.4683.1383.13305,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...