NASDAQ : FOXF
Fox Factory Holding Corp. — Price history
Consumer Discretionary · Auto Parts · United States
Last price 15.99 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 672.08M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fox Factory Holding Corp. (FOXF) closed at 16.26 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.16 | 17.08 | 16 | 16.26 | 2,036,414 | +1.69% |
| 2026-10-30 | 16.22 | 16.4 | 15.71 | 15.99 | 1,309,703 | -2.08% |
| 2026-10-29 | 15.71 | 16.39 | 15.66 | 16.33 | 561,715 | +5.42% |
| 2026-10-28 | 15.44 | 15.61 | 15.05 | 15.49 | 963,784 | +0.32% |
| 2026-10-27 | 14.98 | 15.54 | 14.85 | 15.44 | 1,327,537 | +4.82% |
| 2026-10-26 | 15.02 | 15.17 | 14.57 | 14.73 | 987,469 | -2.26% |
| 2026-10-23 | 15.07 | 15.15 | 14.4 | 15.07 | 1,475,409 | -1.70% |
| 2026-10-22 | 14.8 | 15.46 | 14.71 | 15.33 | 1,803,550 | +3.23% |
| 2026-10-21 | 15.17 | 15.395 | 14.75 | 14.85 | 1,269,874 | -2.24% |
| 2026-10-20 | 14.58 | 15.77 | 14.53 | 15.19 | 2,120,760 | +2.70% |
| 2026-10-19 | 15.58 | 15.63 | 14.49 | 14.79 | 3,491,533 | -7.79% |
| 2026-10-16 | 15 | 17.18 | 15 | 16.04 | 2,646,330 | -13.30% |
| 2026-10-15 | 17.71 | 18.74 | 17.71 | 18.5 | 604,272 | +5.84% |
| 2026-10-14 | 17.71 | 17.85 | 17.22 | 17.48 | 592,699 | -2.73% |
| 2026-10-13 | 17.85 | 18.5 | 17.85 | 17.97 | 376,509 | -0.28% |
| 2026-10-12 | 18.25 | 18.25 | 17.74 | 18.02 | 480,273 | -0.17% |
| 2026-10-09 | 18.55 | 18.56 | 17.95 | 18.05 | 258,664 | -2.43% |
| 2026-10-08 | 18.56 | 18.83 | 18.11 | 18.5 | 815,320 | -0.64% |
| 2026-10-07 | 19.25 | 19.25 | 18.16 | 18.62 | 524,964 | -3.97% |
| 2026-10-06 | 19.32 | 19.75 | 19.25 | 19.39 | 441,819 | +0.83% |
| 2026-10-05 | 18.64 | 19.54 | 18.2 | 19.23 | 910,543 | +3.11% |
| 2026-10-02 | 18.68 | 18.82 | 18.27 | 18.65 | 691,935 | +1.52% |
| 2026-10-01 | 18.25 | 18.61 | 17.67 | 18.37 | 700,511 | +0.00% |
| 2026-09-30 | 18.83 | 19.21 | 18.37 | 18.37 | 853,162 | -1.76% |
| 2026-09-29 | 18.72 | 18.84 | 18.06 | 18.7 | 828,112 | -0.21% |
| 2026-09-28 | 18.75 | 19.23 | 17.84 | 18.74 | 935,579 | +1.02% |
| 2026-09-25 | 18.63 | 18.96 | 18.282 | 18.55 | 362,237 | +0.16% |
| 2026-09-24 | 18.7 | 18.88 | 18.34 | 18.52 | 472,243 | -0.75% |
| 2026-09-23 | 18.61 | 18.81 | 18.135 | 18.66 | 383,444 | -1.22% |
| 2026-09-22 | 18.75 | 19.15 | 18.7 | 18.89 | 619,396 | +2.27% |
| 2026-09-21 | 19.22 | 19.22 | 18.46 | 18.47 | 425,461 | -1.60% |
| 2026-09-18 | 19.35 | 19.515 | 18.69 | 18.77 | 763,137 | -3.15% |
| 2026-09-17 | 19.71 | 19.785 | 19.22 | 19.38 | 345,319 | +0.26% |
| 2026-09-16 | 19.4 | 19.65 | 18.99 | 19.33 | 523,423 | +0.89% |
| 2026-09-15 | 19.43 | 19.43 | 19.02 | 19.16 | 434,955 | -2.19% |
| 2026-09-14 | 19.74 | 20.05 | 19.43 | 19.59 | 390,987 | -1.21% |
| 2026-09-11 | 19.88 | 20.09 | 19.555 | 19.83 | 350,589 | +1.07% |
| 2026-09-10 | 19.19 | 19.86 | 19.03 | 19.62 | 498,709 | +0.31% |
| 2026-09-09 | 20.26 | 20.31 | 19.47 | 19.56 | 463,481 | -3.46% |
| 2026-09-08 | 21.37 | 21.45 | 20.105 | 20.26 | 546,744 | -5.86% |
| 2026-09-04 | 20.56 | 21.725 | 20.42 | 21.52 | 334,911 | +3.66% |
| 2026-09-03 | 20.76 | 20.95 | 20.31 | 20.76 | 402,232 | +1.71% |
| 2026-09-02 | 20.09 | 20.65 | 20.09 | 20.41 | 273,339 | +1.85% |
| 2026-09-01 | 20.24 | 20.615 | 19.83 | 20.04 | 416,198 | -1.91% |
| 2026-08-31 | 20.48 | 20.67 | 20.09 | 20.43 | 374,884 | -0.63% |
| 2026-08-28 | 21.14 | 21.28 | 20.51 | 20.56 | 481,850 | -2.56% |
| 2026-08-27 | 21 | 21.315 | 20.98 | 21.1 | 142,513 | +0.19% |
| 2026-08-26 | 21.38 | 21.43 | 20.86 | 21.06 | 306,608 | -0.80% |
| 2026-08-25 | 21.51 | 21.655 | 20.995 | 21.23 | 326,916 | -1.94% |
| 2026-08-24 | 21.98 | 22.04 | 21.45 | 21.65 | 272,755 | -0.92% |
| 2026-08-21 | 21.5 | 22.08 | 21.5 | 21.85 | 334,696 | +2.44% |
| 2026-08-20 | 21.2 | 21.56 | 20.895 | 21.33 | 420,772 | -1.61% |
| 2026-08-19 | 21.14 | 21.99 | 21.14 | 21.68 | 360,023 | +4.08% |
| 2026-08-18 | 20.55 | 20.99 | 20.39 | 20.83 | 612,127 | +1.36% |
| 2026-08-17 | 21.02 | 21.025 | 20.53 | 20.55 | 495,300 | -2.24% |
| 2026-08-14 | 21.03 | 21.415 | 20.77 | 21.02 | 470,344 | -0.28% |
| 2026-08-13 | 21.76 | 22.09 | 20.92 | 21.08 | 519,078 | -2.95% |
| 2026-08-12 | 21.37 | 21.75 | 20.63 | 21.72 | 584,855 | +0.84% |
| 2026-08-11 | 21.13 | 21.8 | 21.09 | 21.54 | 832,510 | +2.43% |
| 2026-08-10 | 21.38 | 21.73 | 20.175 | 21.03 | 1,237,685 | -0.47% |
| 2026-08-07 | 21.23 | 21.46 | 19.76 | 21.13 | 1,982,671 | +12.04% |
| 2026-08-06 | 19.85 | 19.85 | 18.76 | 18.86 | 980,187 | -4.07% |
| 2026-08-05 | 19.64 | 19.82 | 19.505 | 19.66 | 287,205 | -0.71% |
| 2026-08-04 | 18.54 | 20 | 18.49 | 19.8 | 628,376 | +5.71% |
| 2026-08-03 | 18.46 | 19.213 | 18.26 | 18.73 | 446,201 | +4.06% |
| 2026-07-31 | 17.81 | 18.04 | 17.12 | 18 | 791,891 | +1.07% |
| 2026-07-30 | 18.85 | 18.85 | 17.66 | 17.81 | 539,656 | -5.97% |
| 2026-07-29 | 19.09 | 19.315 | 18.71 | 18.94 | 371,490 | -0.79% |
| 2026-07-28 | 18.86 | 19.55 | 18.86 | 19.09 | 439,648 | +2.80% |
| 2026-07-27 | 18.73 | 18.93 | 18.401 | 18.57 | 317,044 | +0.32% |
| 2026-07-24 | 18.36 | 19 | 18.31 | 18.51 | 400,219 | +1.42% |
| 2026-07-23 | 18.32 | 18.44 | 17.665 | 18.25 | 557,917 | -1.93% |
| 2026-07-22 | 18.37 | 18.76 | 18.04 | 18.61 | 265,984 | +1.75% |
| 2026-07-21 | 18.3 | 18.66 | 18.03 | 18.29 | 314,163 | -0.44% |
| 2026-07-20 | 19 | 19.38 | 18.24 | 18.37 | 454,452 | -3.42% |
| 2026-07-17 | 19.01 | 19.98 | 18.68 | 19.02 | 514,229 | -2.61% |
| 2026-07-16 | 18.14 | 19.78 | 17.945 | 19.53 | 927,697 | +8.38% |
| 2026-07-15 | 17.46 | 18.485 | 17.25 | 18.02 | 593,256 | +3.68% |
| 2026-07-14 | 17.27 | 17.49 | 17 | 17.38 | 438,077 | +0.29% |
| 2026-07-13 | 17.09 | 17.72 | 17.09 | 17.33 | 419,220 | +2.00% |
| 2026-07-10 | 16.63 | 17.353 | 16.63 | 16.99 | 308,825 | +2.23% |
| 2026-07-09 | 16.5 | 17.1 | 16.24 | 16.62 | 407,265 | +0.73% |
| 2026-07-08 | 16.92 | 16.96 | 16.17 | 16.5 | 618,800 | -2.94% |
| 2026-07-07 | 16.74 | 17.075 | 16.46 | 17 | 529,497 | +1.67% |
| 2026-07-06 | 16.55 | 16.88 | 16.31 | 16.72 | 527,738 | +1.27% |
| 2026-07-02 | 17.22 | 17.48 | 16.3 | 16.51 | 623,184 | -3.11% |
| 2026-07-01 | 17.04 | 17.22 | 16.585 | 17.04 | 792,293 | +0.56% |
| 2026-06-30 | 17.2 | 17.435 | 15.675 | 16.945 | 1,344,192 | -6.33% |
| 2026-06-29 | 18.86 | 18.9 | 17.81 | 18.09 | 627,020 | -4.34% |
| 2026-06-26 | 18.52 | 19.25 | 18.51 | 18.91 | 1,686,144 | +0.75% |
| 2026-06-25 | 18.79 | 19.4 | 18.62 | 18.77 | 442,604 | +1.40% |
| 2026-06-24 | 17.55 | 18.79 | 17.465 | 18.51 | 367,735 | +5.47% |
| 2026-06-23 | 17.55 | 18.24 | 17.49 | 17.55 | 711,885 | -2.17% |
| 2026-06-22 | 18.64 | 18.67 | 17.91 | 17.94 | 595,126 | -3.91% |
| 2026-06-18 | 17.92 | 18.95 | 17.92 | 18.67 | 912,842 | +5.84% |
| 2026-06-17 | 17.96 | 18.56 | 17.49 | 17.64 | 726,077 | -2.76% |
| 2026-06-16 | 18.51 | 18.84 | 17.92 | 18.14 | 588,781 | -1.47% |
| 2026-06-15 | 18.29 | 18.82 | 18.25 | 18.41 | 352,439 | +1.77% |
| 2026-06-12 | 18.25 | 18.69 | 18.03 | 18.09 | 369,165 | -0.44% |
| 2026-06-11 | 17.68 | 18.2 | 17.485 | 18.17 | 400,251 | +2.95% |
| 2026-06-10 | 18.12 | 18.12 | 17.645 | 17.65 | 619,940 | -2.65% |
| 2026-06-09 | 17.77 | 18.42 | 17.585 | 18.13 | 698,497 | +2.66% |
| 2026-06-08 | 17.42 | 18.17 | 17.42 | 17.66 | 681,160 | +1.44% |
| 2026-06-05 | 17.72 | 17.885 | 17.19 | 17.41 | 522,166 | -1.92% |
| 2026-06-04 | 18 | 18.14 | 17.6 | 17.75 | 457,613 | -0.34% |
| 2026-06-03 | 17.99 | 18.04 | 17.57 | 17.81 | 374,522 | -1.27% |
| 2026-06-02 | 17.79 | 18.18 | 17.78 | 18.04 | 320,022 | +1.41% |
| 2026-06-01 | 17.67 | 17.9 | 17.2 | 17.79 | 508,244 | -1.39% |
| 2026-05-29 | 18.83 | 19.09 | 17.995 | 18.04 | 424,026 | -4.20% |
| 2026-05-28 | 18.16 | 18.97 | 17.95 | 18.83 | 590,993 | +3.69% |
| 2026-05-27 | 17 | 18.275 | 16.955 | 18.16 | 733,625 | +8.68% |
| 2026-05-26 | 16.34 | 16.75 | 16.3 | 16.71 | 617,736 | +2.64% |
| 2026-05-22 | 16.41 | 16.68 | 16.18 | 16.28 | 403,550 | -0.31% |
| 2026-05-21 | 16.19 | 16.68 | 16 | 16.33 | 413,041 | -0.18% |
| 2026-05-20 | 15.99 | 16.46 | 15.755 | 16.36 | 356,677 | +1.87% |
| 2026-05-19 | 16.5 | 16.5 | 15.88 | 16.06 | 517,800 | -3.14% |
| 2026-05-18 | 16.18 | 16.69 | 16.06 | 16.58 | 516,634 | +3.17% |
| 2026-05-15 | 15.93 | 16.64 | 15.69 | 16.07 | 534,463 | -0.50% |
| 2026-05-14 | 16.45 | 16.92 | 16.12 | 16.15 | 424,735 | -0.62% |
| 2026-05-13 | 16.75 | 17.2 | 16.09 | 16.25 | 636,823 | -3.45% |