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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	27.98	27.97	27.97	28.86	27.8	602,320
July 07, 2025	27.61	27.59	27.59	28.06	27.05	654,354
July 03, 2025	28.48	28.01	28.01	28.61	27.61	256,346
July 02, 2025	27.99	28.53	28.53	28.72	27.62	491,831
July 01, 2025	25.72	27.93	27.93	28.69	25.3	736,500
June 30, 2025	25.72	25.94	25.94	26.16	25.23	548,800
June 27, 2025	25.58	25.83	25.83	25.91	25.04	806,223
June 26, 2025	24.98	25.22	25.22	25.34	24.59	434,700
June 25, 2025	24.97	24.76	24.76	25.2	24.42	450,615
June 24, 2025	24.92	24.89	24.89	25.22	24.43	501,500
June 23, 2025	24.26	24.58	24.58	24.6	23.69	399,240
June 20, 2025	25.01	24.38	24.38	25.17	24.26	603,300
June 18, 2025	25.06	24.72	24.72	25.19	24.62	534,271
June 17, 2025	25.98	25.07	25.04	26.1	24.97	453,709
June 16, 2025	26.5	26.1	26.1	26.5	25.81	390,914
June 13, 2025	26.45	26.05	26.05	26.84	25.95	464,801
June 12, 2025	27.36	27.17	27.17	27.61	27.11	375,000
June 11, 2025	27.75	27.72	27.72	28.34	27.42	567,309
June 10, 2025	27.66	27.55	27.55	28.11	27.32	596,020
June 09, 2025	26.76	27.29	27.29	27.58	26.59	497,533
June 06, 2025	26.85	26.47	26.47	27.13	26.38	762,043
June 05, 2025	26	26.36	26.36	26.84	25.73	503,400
June 04, 2025	26.4	26.14	26.14	26.84	26.12	534,808
June 03, 2025	25.58	26.35	26.35	26.64	25	793,419
June 02, 2025	25.51	25.28	25.28	25.68	24.66	672,027
May 30, 2025	24.83	25.65	25.65	26.04	24.34	736,300
May 29, 2025	24.81	24.98	24.98	25.17	24.48	622,622
May 28, 2025	25.13	24.6	24.6	25.13	24.41	382,908

Fox Factory Holding Corp. (FOXF) NASDAQ