Fox Factory Holding Corp.FOXFNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $18.30 | $18.86 | $18.07 | $18.40 | 665,928 |
| 1/29/2026 | $18.84 | $19.07 | $18.34 | $18.49 | 530,041 |
| 1/28/2026 | $19.33 | $19.33 | $18.68 | $18.83 | 527,500 |
| 1/27/2026 | $19.09 | $19.42 | $18.83 | $19.19 | 407,927 |
| 1/26/2026 | $18.94 | $19.39 | $18.94 | $19.16 | 465,324 |
| 1/23/2026 | $19.21 | $19.35 | $18.96 | $19.08 | 448,200 |
| 1/22/2026 | $19.39 | $19.87 | $19.21 | $19.31 | 581,007 |
| 1/21/2026 | $19.19 | $19.94 | $19.18 | $19.22 | 654,023 |
| 1/20/2026 | $19.00 | $19.65 | $18.90 | $19.10 | 703,200 |
| 1/16/2026 | $19.12 | $19.58 | $19.06 | $19.45 | 586,500 |
| 1/15/2026 | $18.84 | $19.39 | $18.57 | $19.30 | 545,513 |
| 1/14/2026 | $18.65 | $19.27 | $18.55 | $18.84 | 349,632 |
| 1/13/2026 | $18.78 | $18.99 | $18.43 | $18.69 | 451,300 |
| 1/12/2026 | $18.73 | $19.02 | $18.30 | $18.79 | 490,020 |
| 1/9/2026 | $18.61 | $19.11 | $18.27 | $18.87 | 459,035 |
| 1/8/2026 | $18.08 | $19.00 | $18.08 | $18.54 | 527,138 |
| 1/7/2026 | $18.21 | $18.47 | $17.98 | $18.33 | 611,200 |
| 1/6/2026 | $17.28 | $18.18 | $16.99 | $18.16 | 694,836 |
| 1/5/2026 | $17.28 | $17.89 | $17.25 | $17.54 | 984,300 |
| 1/2/2026 | $17.31 | $17.57 | $16.98 | $17.42 | 555,828 |
| 12/31/2025 | $17.46 | $17.57 | $16.97 | $17.11 | 546,300 |
| 12/30/2025 | $17.49 | $17.78 | $17.39 | $17.46 | 532,038 |
| 12/29/2025 | $17.66 | $17.86 | $17.57 | $17.61 | 720,923 |
| 12/26/2025 | $17.53 | $17.82 | $17.41 | $17.74 | 466,217 |
| 12/24/2025 | $17.63 | $17.83 | $17.51 | $17.65 | 300,600 |
| 12/23/2025 | $17.47 | $17.85 | $17.20 | $17.74 | 774,327 |
| 12/22/2025 | $17.32 | $17.75 | $17.10 | $17.47 | 829,218 |
| 12/19/2025 | $17.45 | $17.84 | $16.93 | $17.31 | 1.54M |
| 12/18/2025 | $17.41 | $17.81 | $17.34 | $17.59 | 1.15M |
| 12/17/2025 | $17.40 | $17.98 | $17.31 | $17.47 | 1.12M |
| 12/16/2025 | $17.25 | $17.86 | $17.19 | $17.72 | 1.17M |
| 12/15/2025 | $17.05 | $17.33 | $16.78 | $17.16 | 1.01M |
| 12/12/2025 | $16.77 | $17.10 | $16.73 | $17.04 | 894,200 |
| 12/11/2025 | $16.80 | $16.99 | $16.51 | $16.77 | 604,226 |
| 12/10/2025 | $16.10 | $16.97 | $16.10 | $16.68 | 1.24M |
| 12/9/2025 | $15.85 | $16.52 | $15.84 | $16.38 | 981,736 |
| 12/8/2025 | $16.60 | $16.69 | $15.65 | $15.94 | 1.78M |
| 12/5/2025 | $16.36 | $16.63 | $16.25 | $16.56 | 847,320 |
| 12/4/2025 | $16.39 | $16.54 | $16.00 | $16.46 | 896,100 |
| 12/3/2025 | $15.74 | $16.87 | $15.72 | $16.35 | 1.61M |
| 12/2/2025 | $15.36 | $15.74 | $15.09 | $15.62 | 1.06M |
| 12/1/2025 | $14.62 | $15.68 | $14.62 | $15.35 | 854,146 |
| 11/28/2025 | $14.80 | $14.90 | $14.71 | $14.79 | 227,200 |
| 11/26/2025 | $14.47 | $14.89 | $14.39 | $14.69 | 861,136 |
| 11/25/2025 | $14.14 | $14.91 | $14.14 | $14.65 | 662,773 |
| 11/24/2025 | $13.87 | $14.32 | $13.60 | $14.10 | 949,900 |
| 11/21/2025 | $13.20 | $14.02 | $13.12 | $13.91 | 950,200 |
| 11/20/2025 | $13.52 | $14.13 | $13.17 | $13.19 | 930,804 |
| 11/19/2025 | $14.16 | $14.24 | $13.42 | $13.49 | 1.25M |
| 11/18/2025 | $13.70 | $14.39 | $13.70 | $14.21 | 1.94M |
| 11/17/2025 | $14.09 | $14.13 | $13.08 | $13.22 | 1.53M |
| 11/14/2025 | $13.96 | $14.34 | $13.63 | $14.12 | 1.08M |
| 11/13/2025 | $14.74 | $14.79 | $13.99 | $14.11 | 1.10M |
| 11/12/2025 | $14.95 | $15.10 | $14.52 | $14.82 | 1.36M |
| 11/11/2025 | $16.09 | $16.09 | $14.93 | $15.03 | 2.27M |
| 11/10/2025 | $16.57 | $16.77 | $15.53 | $16.00 | 1.66M |
| 11/7/2025 | $16.69 | $17.24 | $16.04 | $16.37 | 3.30M |
| 11/6/2025 | $22.85 | $22.85 | $21.93 | $21.96 | 722,936 |
| 11/5/2025 | $22.48 | $23.07 | $22.32 | $22.89 | 534,504 |
| 11/4/2025 | $22.38 | $22.92 | $21.83 | $22.48 | 722,900 |
| 11/3/2025 | $22.10 | $22.68 | $21.54 | $22.60 | 1.00M |