Fox Factory Holding Corp. - FOXF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.98	19.72	19.72	20	18.79	646,113
February 19, 2026	19.26	19.19	19.19	19.36	18.66	468,706
February 18, 2026	19.05	19.55	19.55	19.59	19	413,823
February 17, 2026	19.21	19.06	19.06	19.53	18.77	404,600
February 13, 2026	19.23	19.31	19.31	19.62	19.05	462,100
February 12, 2026	20.1	19.05	19.05	20.36	18.92	492,916
February 11, 2026	19.6	20.03	20.03	20.14	19.6	383,700
February 10, 2026	19.47	19.82	19.82	20.27	19.35	611,073
February 09, 2026	19.36	19.24	19.24	19.49	19.11	329,236
February 06, 2026	18.25	19.2	19.2	19.36	18.25	519,634
February 05, 2026	19	18.36	18.36	19.09	18.02	674,833
February 04, 2026	18.71	19	19	19.11	18.69	802,400
February 03, 2026	18.48	18.4	18.4	19.21	18.25	609,602
February 02, 2026	18.3	18.39	18.39	18.82	18.2	430,549
January 30, 2026	18.3	18.4	18.4	18.86	18.07	665,928
January 29, 2026	18.84	18.49	18.49	19.07	18.34	530,041
January 28, 2026	19.33	18.83	18.83	19.33	18.68	527,500
January 27, 2026	19.09	19.19	19.19	19.42	18.83	407,927
January 26, 2026	18.94	19.16	19.16	19.39	18.94	465,324
January 23, 2026	19.21	19.08	19.08	19.35	18.96	448,200
January 22, 2026	19.39	19.31	19.31	19.87	19.19	574,813
January 21, 2026	19.19	19.22	19.22	19.94	19.18	654,023
January 20, 2026	19	19.1	19.1	19.65	18.9	703,160
January 16, 2026	19.12	19.45	19.45	19.58	19.06	586,500
January 15, 2026	18.84	19.3	19.3	19.39	18.57	545,513
January 14, 2026	18.65	18.84	18.84	19.27	18.55	349,632
January 13, 2026	18.78	18.69	18.69	18.99	18.43	451,300
January 12, 2026	18.73	18.79	18.79	19.02	18.3	490,020
January 09, 2026	18.61	18.87	18.87	19.11	18.27	459,035
January 08, 2026	18.08	18.54	18.54	19	18.08	527,138
January 07, 2026	18.21	18.33	18.33	18.47	17.98	611,200
January 06, 2026	17.28	18.16	18.16	18.18	16.99	694,836
January 05, 2026	17.28	17.54	17.54	17.89	17.25	984,300
January 02, 2026	17.31	17.42	17.42	17.57	16.98	555,828
December 31, 2025	17.46	17.11	17.11	17.57	16.97	546,300
December 30, 2025	17.49	17.46	17.46	17.78	17.39	532,038
December 29, 2025	17.66	17.61	17.61	17.86	17.57	720,923
December 26, 2025	17.53	17.74	17.75	17.82	17.41	456,043
December 24, 2025	17.63	17.65	17.65	17.83	17.51	300,600
December 23, 2025	17.47	17.74	17.74	17.85	17.2	774,327
December 22, 2025	17.32	17.47	17.47	17.75	17.1	829,218
December 19, 2025	17.45	17.31	17.31	17.84	16.93	1.54M
December 18, 2025	17.41	17.59	17.59	17.81	17.34	1.15M
December 17, 2025	17.4	17.47	17.47	17.98	17.31	1.12M
December 16, 2025	17.25	17.72	17.72	17.86	17.19	1.17M
December 15, 2025	17.05	17.16	17.16	17.33	16.78	1.01M
December 12, 2025	16.77	17.04	17.04	17.1	16.73	894,174
December 11, 2025	16.8	16.77	16.77	16.99	16.51	604,226
December 10, 2025	16.1	16.68	16.68	16.97	16.1	1.24M
December 09, 2025	15.94	16.38	16.38	16.52	15.85	956,499
December 08, 2025	16.6	15.94	15.94	16.69	15.65	1.78M
December 05, 2025	16.36	16.56	16.56	16.63	16.25	847,320
December 04, 2025	16.39	16.46	16.46	16.53	16.01	877,030
December 03, 2025	15.74	16.34	16.34	16.87	15.72	1.61M
December 02, 2025	15.36	15.62	15.62	15.74	15.09	1.06M
December 01, 2025	14.62	15.35	15.35	15.68	14.62	854,146
November 28, 2025	14.8	14.79	14.79	14.9	14.7	227,200
November 26, 2025	14.47	14.69	14.69	14.89	14.39	861,136
November 25, 2025	14.14	14.65	14.65	14.91	14.14	662,773
November 24, 2025	13.87	14.1	14.1	14.32	13.6	949,900

Fox Factory Holding Corp. (FOXF) NASDAQ