Fox Factory Holding Corp (FOXF) Historical Stock Data
46.97 ↓0.17 (-0.36%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FOXF is down -0.02% a day on average. There have been 12 days where Fox Factory Holding Corp closed green and 18 days where FOXF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 47.10 | 46.97 | ↓$0.13 (-0.28%) | 46.37 | 47.60 | 351.95K |
| 2024-05-16 | 47.74 | 47.14 | ↓$0.60 (-1.26%) | 47.01 | 48.13 | 303.97K |
| 2024-05-15 | 48.41 | 47.91 | ↓$0.50 (-1.03%) | 46.21 | 48.41 | 536.79K |
| 2024-05-14 | 48.76 | 47.64 | ↓$1.12 (-2.30%) | 47.44 | 49.28 | 395.32K |
| 2024-05-13 | 47.83 | 47.78 | ↓$0.05 (-0.10%) | 47.41 | 49.70 | 617.85K |
| 2024-05-10 | 47.52 | 47.50 | ↓$0.02 (-0.04%) | 46.29 | 48.16 | 895.34K |
| 2024-05-09 | 45.63 | 47.46 | ↑$1.83 (4.01%) | 45.63 | 47.80 | 1.04M |
| 2024-05-08 | 42.66 | 45.67 | ↑$3.01 (7.06%) | 42.66 | 45.77 | 1.02M |
| 2024-05-07 | 44.39 | 43.70 | ↓$0.69 (-1.55%) | 43.62 | 45.13 | 541.69K |
| 2024-05-06 | 43.88 | 44.31 | ↑$0.43 (0.98%) | 42.76 | 44.54 | 740.13K |
| 2024-05-03 | 41.63 | 43.52 | ↑$1.89 (4.54%) | 41.13 | 44.91 | 1.15M |
| 2024-05-02 | 39.24 | 39.42 | ↑$0.18 (0.46%) | 38.39 | 39.42 | 1.15M |
| 2024-05-01 | 38.86 | 38.89 | ↑$0.03 (0.08%) | 38.59 | 39.99 | 717.92K |
| 2024-04-30 | 39.43 | 38.92 | ↓$0.51 (-1.29%) | 37.98 | 39.55 | 0.91M |
| 2024-04-29 | 40.89 | 40.22 | ↓$0.67 (-1.64%) | 40.05 | 41.40 | 586.44K |
| 2024-04-26 | 39.57 | 40.45 | ↑$0.88 (2.22%) | 39.37 | 40.53 | 411.97K |
| 2024-04-25 | 39.53 | 39.37 | ↓$0.16 (-0.40%) | 38.80 | 39.92 | 593.40K |
| 2024-04-24 | 40.36 | 39.88 | ↓$0.48 (-1.19%) | 39.17 | 40.53 | 766.35K |
| 2024-04-23 | 40.66 | 40.64 | ↓$0.02 (-0.05%) | 40.55 | 41.20 | 464.69K |
| 2024-04-22 | 40.53 | 40.66 | ↑$0.13 (0.32%) | 40.15 | 40.96 | 595.93K |
| 2024-04-19 | 40.48 | 40.49 | ↑$0.01 (0.02%) | 40.25 | 41.05 | 538.22K |
| 2024-04-18 | 41.51 | 40.74 | ↓$0.77 (-1.85%) | 40.69 | 42.04 | 489K |
| 2024-04-17 | 42.27 | 41.19 | ↓$1.08 (-2.56%) | 41.02 | 42.27 | 519.13K |
| 2024-04-16 | 41.66 | 41.83 | ↑$0.17 (0.41%) | 41.27 | 41.98 | 520.55K |
| 2024-04-15 | 42.63 | 42.18 | ↓$0.45 (-1.06%) | 41.14 | 43.34 | 799.17K |
| 2024-04-12 | 42.24 | 42.30 | ↑$0.06 (0.14%) | 41.14 | 42.70 | 609.36K |
| 2024-04-11 | 42.95 | 42.70 | ↓$0.25 (-0.58%) | 41.80 | 43.30 | 560.98K |
| 2024-04-10 | 45.65 | 42.93 | ↓$2.72 (-5.96%) | 42.69 | 45.65 | 619.41K |
| 2024-04-09 | 45.75 | 46.99 | ↑$1.24 (2.71%) | 45.58 | 47.17 | 595.48K |
| 2024-04-08 | 46.02 | 45.81 | ↓$0.21 (-0.46%) | 45.60 | 46.89 | 778.25K |
Create an account or log in to view more rows.
$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
$FOXF Love this stock.
Light taps
$FOXF wtf?
$FOXF nice
$FOXF let’s go down baby 😉
$FOXF no pain no gain
$FOXF rubbish