Fox Factory Holding Corp. - Common Stock (FOXF)

19.03
-0.69 (-3.50%)
NASDAQ · Last Trade: Feb 23rd, 10:36 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fox Factory Holding Corp. - Common Stock (FOXF)

DateOpenHighLowCloseVolumeAdjusted Close
2/23/202619.4619.6818.6219.03445,32319.03
2/20/202618.9820.0018.7919.72646,11319.72
2/19/202619.2619.3618.6619.19468,65619.19
2/18/202619.0519.5919.0019.55413,82319.55
2/17/202619.2119.5318.7719.06404,59219.06
2/13/202619.2319.6219.0519.31462,08319.31
2/12/202620.1020.3618.9119.05492,91619.05
2/11/202619.6020.1419.6020.03383,67920.03
2/10/202619.4720.2719.3519.82611,01319.82
2/09/202619.3619.5219.1019.24369,21919.24
2/06/202618.2519.3618.2519.20519,63419.20
2/05/202619.0019.0918.0218.36674,73318.36
2/04/202618.7119.1118.6919.00802,37519.00
2/03/202618.4819.2118.2518.40609,60218.40
2/02/202618.3018.8218.2018.39430,54918.39
1/30/202618.3018.8618.0718.40665,92818.40
1/29/202618.8419.0718.3418.49530,04118.49
1/28/202619.3319.3318.6818.83527,45518.83
1/27/202619.0919.4218.8319.19407,92619.19
1/26/202618.9419.3918.9419.16465,24919.16
1/23/202619.2119.3518.9619.08448,15119.08
1/22/202619.3919.8719.2119.31580,80719.31
1/21/202619.1919.9419.1819.22654,02119.22
1/20/202619.0019.6518.9019.10703,20019.10
1/16/202619.1219.5819.0619.45586,48719.45
1/15/202618.8419.3918.5719.30545,51319.30
1/14/202618.6519.2718.5518.84349,62518.84
1/13/202618.7818.9818.4318.69451,27318.69
1/12/202618.7319.0218.3018.79490,02018.79
1/09/202618.6119.1118.2718.87459,03518.87
1/08/202618.0819.0018.0818.54527,13718.54
1/07/202618.2118.4717.9818.33611,16618.33
1/06/202617.2818.1816.9918.16694,83618.16
1/05/202617.2817.8917.2517.54984,27817.54
1/02/202617.3117.5716.9817.42555,82817.42
12/31/202517.4617.5716.9717.11546,27217.11
12/30/202517.4917.7817.3917.46532,03817.46
12/29/202517.6617.8617.5717.61720,92217.61
12/26/202517.5317.8217.4117.74466,21817.74
12/24/202517.6317.8317.5117.65300,57117.65
12/23/202517.4717.8417.2017.74774,32717.74
12/22/202517.3217.7517.0917.47829,21217.47
12/19/202517.4517.8416.9317.311,540,03617.31
12/18/202517.4117.8117.3417.591,152,26717.59
12/17/202517.4017.9817.3117.471,128,97217.47
12/16/202517.2517.8617.1917.721,169,05017.72
12/15/202517.0517.3316.7817.161,013,93817.16
12/12/202516.7717.1016.7317.04894,17417.04
12/11/202516.8016.9916.5116.77604,22616.77
12/10/202516.1016.9716.1016.681,238,16516.68
12/09/202515.8516.5215.8416.38981,73616.38
12/08/202516.6016.6915.6515.941,777,65915.94
12/05/202516.3616.6316.2516.56847,32016.56
12/04/202516.3916.5416.0016.46895,59116.46
12/03/202515.7416.8715.7216.341,614,82016.34
12/02/202515.3615.7415.0915.621,063,20215.62
12/01/202514.6215.6814.6215.35854,14415.35
11/28/202514.8014.9014.7114.79227,20014.79
11/26/202514.4714.8814.3914.69861,13614.69
11/25/202514.1414.9114.1414.65662,65714.65
11/24/202513.8714.3213.6014.10945,81214.10