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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	24.41	24.67	24.67	24.91	24.25	557,234
September 30, 2025	24.64	24.29	24.29	24.86	24.18	540,800
September 29, 2025	25.29	24.77	24.77	25.29	24.11	713,848
September 26, 2025	25.19	25.16	25.16	25.2	24.89	249,200
September 25, 2025	25.19	25.11	25.11	25.26	24.55	412,244
September 24, 2025	25.6	25.38	25.38	26.09	25.28	468,508
September 23, 2025	25.64	25.58	25.58	26.31	25.5	405,903
September 22, 2025	25.73	25.48	25.48	25.73	25.26	396,600
September 19, 2025	26.22	25.78	25.78	26.22	25.44	945,900
September 18, 2025	26.43	26.25	26.25	26.57	25.96	499,507
September 17, 2025	27	26.02	26.02	27.16	25.67	626,844
September 16, 2025	27.1	27	27	27.19	26.7	290,700
September 15, 2025	27.35	27.1	27.1	27.47	26.76	503,700
September 12, 2025	28.76	27.25	27.25	28.76	27.22	296,118
September 11, 2025	28.18	28.81	28.81	28.98	28.18	562,800
September 10, 2025	28.83	28	28	28.9	27.3	563,300
September 09, 2025	29.42	29.01	29.01	29.65	28.98	299,342
September 08, 2025	29.32	29.59	29.59	29.97	28.73	370,517
September 05, 2025	28.5	29.23	29.23	29.65	28.5	503,347
September 04, 2025	27.89	28.33	28.33	28.44	27.52	590,847
September 03, 2025	27.86	27.84	27.84	28.35	27.57	356,100
September 02, 2025	28.47	28.09	28.09	28.88	27.89	280,109
August 29, 2025	29.13	28.93	28.93	29.19	28.44	491,200
August 28, 2025	29.93	28.98	28.98	29.93	28.8	483,600
August 27, 2025	29.41	29.7	29.7	29.96	29.27	238,600
August 26, 2025	30.06	29.61	29.61	30.56	29.55	287,200
August 25, 2025	30.19	30.17	30.17	30.44	29.86	256,400
August 22, 2025	28.63	30.35	30.35	30.38	28.44	463,000
August 21, 2025	28.6	28.38	28.38	29.06	27.89	468,400
August 20, 2025	29.26	28.91	28.91	29.4	28.72	367,800
August 19, 2025	29.3	29.3	29.3	29.9	29.2	316,500
August 18, 2025	29.77	29.02	29.02	30.07	28.95	381,449
August 15, 2025	29.92	29.61	29.61	30.24	29.53	371,749
August 14, 2025	29.44	29.67	29.67	29.82	29.11	540,196
August 13, 2025	28.63	30.04	30.04	30.75	28.51	1.23M
August 12, 2025	28.19	28.63	28.63	29.18	27.88	611,900
August 11, 2025	27.98	27.71	27.71	28.2	26.39	1.14M
August 08, 2025	28.6	28.07	28.07	29.04	26.85	1.57M
August 07, 2025	29.57	30.1	30.1	30.27	29.19	884,030
August 06, 2025	29.65	29.22	29.22	30	29.18	668,405
August 05, 2025	29.99	29.6	29.6	30.29	29.12	575,300
August 04, 2025	29.47	29.85	29.85	30.01	29.41	664,406
August 01, 2025	29.83	29.31	29.31	29.9	28.53	977,600
July 31, 2025	29.64	30.37	30.37	30.53	29.39	593,639
July 30, 2025	30.29	30.26	30.26	31.18	29.8	873,800
July 29, 2025	29.53	30.26	30.26	30.81	29.4	975,700
July 28, 2025	30.27	29.38	29.38	30.36	29.24	577,615
July 25, 2025	30.72	30.18	30.18	30.78	29.66	986,400
July 24, 2025	30	30.41	30.41	30.52	29.63	1.02M
July 23, 2025	29.12	30.39	30.39	30.4	28.81	1.2M
July 22, 2025	26.51	27.93	27.93	28.16	26.51	617,624
July 21, 2025	26.19	26.33	26.33	26.59	25.8	359,654
July 18, 2025	26.26	25.8	25.8	26.29	25.29	493,065
July 17, 2025	25.64	25.85	25.85	26.55	25.56	764,200
July 16, 2025	27.06	25.53	25.53	27.37	25.49	853,409
July 15, 2025	28.2	26.66	26.66	28.41	26.63	569,323
July 14, 2025	28.79	28.03	28.03	28.84	27.75	515,514
July 11, 2025	28.47	28.93	28.93	29.06	28.18	389,100
July 10, 2025	28.23	28.94	28.94	29.56	27.92	638,800
July 09, 2025	28.04	28.29	28.29	28.96	27.55	646,616

Fox Factory Holding Corp. (FOXF) NASDAQ