Fox Factory Holding Corp (FOXF) Historical Stock Data
25.48 ↓0.30 (-1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FOXF is down -0.32% a day on average. There have been 10 days where Fox Factory Holding Corp closed green and 20 days where FOXF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-09-22 | 25.73 | 25.48 | ↓$0.25 (-0.97%) | 25.26 | 25.73 | 396.59K |
| 2025-09-19 | 26.22 | 25.78 | ↓$0.44 (-1.68%) | 25.44 | 26.22 | 0.95M |
| 2025-09-18 | 26.43 | 26.25 | ↓$0.18 (-0.68%) | 25.96 | 26.57 | 499.51K |
| 2025-09-17 | 27.00 | 26.02 | ↓$0.98 (-3.63%) | 25.67 | 27.16 | 626.84K |
| 2025-09-16 | 27.10 | 27.00 | ↓$0.10 (-0.37%) | 26.70 | 27.20 | 290.65K |
| 2025-09-15 | 27.35 | 27.10 | ↓$0.25 (-0.91%) | 26.76 | 27.47 | 503.66K |
| 2025-09-12 | 28.76 | 27.25 | ↓$1.51 (-5.25%) | 27.22 | 28.76 | 296.12K |
| 2025-09-11 | 28.18 | 28.81 | ↑$0.63 (2.24%) | 28.18 | 28.98 | 562.76K |
| 2025-09-10 | 28.83 | 28.00 | ↓$0.83 (-2.88%) | 27.30 | 28.90 | 563.30K |
| 2025-09-09 | 29.42 | 29.01 | ↓$0.41 (-1.39%) | 28.98 | 29.65 | 299.34K |
| 2025-09-08 | 29.32 | 29.59 | ↑$0.27 (0.92%) | 28.73 | 29.97 | 370.52K |
| 2025-09-05 | 28.50 | 29.23 | ↑$0.73 (2.56%) | 28.50 | 29.65 | 503.35K |
| 2025-09-04 | 27.89 | 28.33 | ↑$0.44 (1.58%) | 27.52 | 28.44 | 590.85K |
| 2025-09-03 | 27.86 | 27.84 | ↓$0.02 (-0.07%) | 27.57 | 28.35 | 356.08K |
| 2025-09-02 | 28.47 | 28.09 | ↓$0.38 (-1.33%) | 27.89 | 28.88 | 280.11K |
| 2025-08-29 | 29.13 | 28.93 | ↓$0.20 (-0.69%) | 28.44 | 29.19 | 491.16K |
| 2025-08-28 | 29.93 | 28.98 | ↓$0.95 (-3.17%) | 28.80 | 29.93 | 483.56K |
| 2025-08-27 | 29.41 | 29.70 | ↑$0.29 (0.99%) | 29.27 | 29.96 | 238.60K |
| 2025-08-26 | 30.06 | 29.61 | ↓$0.45 (-1.50%) | 29.55 | 30.56 | 287.19K |
| 2025-08-25 | 30.19 | 30.17 | ↓$0.02 (-0.07%) | 29.86 | 30.44 | 256.39K |
| 2025-08-22 | 28.63 | 30.35 | ↑$1.72 (6.01%) | 28.44 | 30.38 | 462.97K |
| 2025-08-21 | 28.60 | 28.38 | ↓$0.22 (-0.77%) | 27.89 | 29.06 | 468.37K |
| 2025-08-20 | 29.26 | 28.91 | ↓$0.35 (-1.20%) | 28.72 | 29.40 | 367.79K |
| 2025-08-19 | 29.30 | 29.30 | ↑$0.00 (0.00%) | 29.20 | 29.90 | 316.49K |
| 2025-08-18 | 29.77 | 29.02 | ↓$0.75 (-2.52%) | 28.95 | 30.07 | 381.45K |
| 2025-08-15 | 29.92 | 29.61 | ↓$0.31 (-1.04%) | 29.53 | 30.24 | 371.75K |
| 2025-08-14 | 29.44 | 29.67 | ↑$0.23 (0.78%) | 29.11 | 29.82 | 540.20K |
| 2025-08-13 | 28.63 | 30.04 | ↑$1.41 (4.92%) | 28.51 | 30.75 | 1.23M |
| 2025-08-12 | 28.19 | 28.63 | ↑$0.44 (1.56%) | 27.88 | 29.18 | 611.89K |
| 2025-08-11 | 27.98 | 27.71 | ↓$0.27 (-0.96%) | 26.39 | 28.20 | 1.14M |
Create an account or log in to view more rows.
$FOXF why is there no volume? Is that suspicious?
$FOXF CHUG CHUG CHUG
$FOXF hold
$FOXF Short again!!
$FOXF prepare your cash to buy dip
$FOXF here to raid
$FOXF let’s buy NOW!!!
$FOXF Holding.
$FOXF all in
$FOXF time to run