Fox Factory Holding Corp (FOXF) Historical Stock Data
32.43 ↑0.21 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FOXF is down -0.59% a day on average. There have been 13 days where Fox Factory Holding Corp closed green and 17 days where FOXF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 32.56 | 32.43 | ↓$0.13 (-0.40%) | 32.25 | 33.50 | 606.91K |
| 2024-11-21 | 32.15 | 32.22 | ↑$0.07 (0.22%) | 31.72 | 32.87 | 476.68K |
| 2024-11-20 | 31.47 | 31.85 | ↑$0.38 (1.21%) | 30.92 | 32.03 | 480.78K |
| 2024-11-19 | 31.96 | 31.86 | ↓$0.10 (-0.31%) | 31.33 | 32.08 | 658.07K |
| 2024-11-18 | 32.22 | 32.29 | ↑$0.07 (0.22%) | 31.70 | 32.64 | 703.21K |
| 2024-11-15 | 32.62 | 32.17 | ↓$0.45 (-1.38%) | 31.44 | 32.66 | 522.90K |
| 2024-11-14 | 33.65 | 32.38 | ↓$1.27 (-3.77%) | 32.18 | 34.12 | 446K |
| 2024-11-13 | 33.67 | 33.76 | ↑$0.09 (0.27%) | 33.37 | 34.26 | 791.45K |
| 2024-11-12 | 34.42 | 33.35 | ↓$1.07 (-3.11%) | 32.60 | 34.71 | 888.46K |
| 2024-11-11 | 34.07 | 34.76 | ↑$0.69 (2.03%) | 34.07 | 35.15 | 568.96K |
| 2024-11-08 | 35.16 | 34.03 | ↓$1.13 (-3.21%) | 33.87 | 35.36 | 694.60K |
| 2024-11-07 | 36.01 | 35.45 | ↓$0.56 (-1.56%) | 35.43 | 36.88 | 565.48K |
| 2024-11-06 | 36.49 | 35.98 | ↓$0.51 (-1.40%) | 35.23 | 37.70 | 858.72K |
| 2024-11-05 | 33.18 | 34.23 | ↑$1.05 (3.16%) | 33.13 | 35.06 | 808.47K |
| 2024-11-04 | 34.00 | 33.58 | ↓$0.42 (-1.24%) | 32.51 | 34.28 | 1.44M |
| 2024-11-01 | 32.92 | 34.02 | ↑$1.10 (3.34%) | 31.19 | 34.56 | 3.21M |
| 2024-10-31 | 36.93 | 35.99 | ↓$0.94 (-2.55%) | 35.96 | 37.21 | 724.03K |
| 2024-10-30 | 36.97 | 37.05 | ↑$0.08 (0.22%) | 36.42 | 37.84 | 484.12K |
| 2024-10-29 | 36.91 | 37.31 | ↑$0.40 (1.08%) | 36.65 | 37.76 | 329.91K |
| 2024-10-28 | 37.81 | 37.50 | ↓$0.31 (-0.82%) | 37.17 | 38.36 | 349K |
| 2024-10-25 | 37.81 | 37.17 | ↓$0.64 (-1.69%) | 36.54 | 38.11 | 244.76K |
| 2024-10-24 | 37.40 | 37.28 | ↓$0.12 (-0.32%) | 36.91 | 37.70 | 223.61K |
| 2024-10-23 | 37.02 | 37.02 | ↑$0.00 (0.00%) | 36.60 | 37.39 | 340.45K |
| 2024-10-22 | 38.72 | 37.39 | ↓$1.33 (-3.43%) | 37.14 | 38.96 | 587.20K |
| 2024-10-21 | 41.27 | 38.79 | ↓$2.48 (-6.01%) | 38.65 | 41.52 | 360.16K |
| 2024-10-18 | 41.41 | 41.21 | ↓$0.20 (-0.48%) | 40.77 | 41.42 | 572.89K |
| 2024-10-17 | 40.80 | 41.01 | ↑$0.21 (0.51%) | 40.01 | 41.42 | 330.04K |
| 2024-10-16 | 40.00 | 40.90 | ↑$0.90 (2.25%) | 39.93 | 41.69 | 259.04K |
| 2024-10-15 | 39.57 | 39.59 | ↑$0.02 (0.05%) | 39.36 | 40.82 | 214.14K |
| 2024-10-14 | 40.10 | 39.82 | ↓$0.28 (-0.70%) | 39.18 | 40.21 | 234.85K |
Create an account or log in to view more rows.
$FOXF let’s buy NOW!!!
$FOXF Holding.
$FOXF all in
$FOXF time to run
$FOXF Nothing but time to wait
$FOXF Guys when can we expect that 30% drop?
$FOXF i need more
$FOXF I hate this company.
$FOXF i hate money so im buying
$FOXF is going to have a run next month