Fox Factory Holding Corp (FOXF) Historical Stock Data
16.46 ↑0.12 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FOXF is down -0.20% a day on average. There have been 16 days where Fox Factory Holding Corp closed green and 14 days where FOXF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 16.39 | 16.46 | ↑$0.07 (0.43%) | 16.00 | 16.54 | 896.09K |
| 2025-12-03 | 15.74 | 16.35 | ↑$0.60 (3.84%) | 15.72 | 16.87 | 1.61M |
| 2025-12-02 | 15.36 | 15.62 | ↑$0.26 (1.69%) | 15.09 | 15.74 | 1.06M |
| 2025-12-01 | 14.62 | 15.35 | ↑$0.73 (4.99%) | 14.62 | 15.68 | 854.14K |
| 2025-11-28 | 14.80 | 14.79 | ↓$0.01 (-0.07%) | 14.71 | 14.90 | 227.20K |
| 2025-11-26 | 14.47 | 14.69 | ↑$0.22 (1.52%) | 14.39 | 14.89 | 860.64K |
| 2025-11-25 | 14.14 | 14.65 | ↑$0.51 (3.61%) | 14.14 | 14.91 | 662.77K |
| 2025-11-24 | 13.87 | 14.10 | ↑$0.23 (1.66%) | 13.60 | 14.32 | 0.95M |
| 2025-11-21 | 13.20 | 13.91 | ↑$0.71 (5.38%) | 13.12 | 14.02 | 0.95M |
| 2025-11-20 | 13.52 | 13.19 | ↓$0.33 (-2.44%) | 13.17 | 14.13 | 0.93M |
| 2025-11-19 | 14.16 | 13.49 | ↓$0.67 (-4.73%) | 13.42 | 14.24 | 1.25M |
| 2025-11-18 | 13.70 | 14.21 | ↑$0.51 (3.72%) | 13.70 | 14.39 | 1.94M |
| 2025-11-17 | 14.09 | 13.22 | ↓$0.87 (-6.17%) | 13.08 | 14.13 | 1.53M |
| 2025-11-14 | 13.96 | 14.12 | ↑$0.16 (1.15%) | 13.63 | 14.34 | 1.08M |
| 2025-11-13 | 14.74 | 14.11 | ↓$0.63 (-4.27%) | 13.99 | 14.79 | 1.10M |
| 2025-11-12 | 14.95 | 14.82 | ↓$0.13 (-0.87%) | 14.52 | 15.10 | 1.36M |
| 2025-11-11 | 16.09 | 15.03 | ↓$1.06 (-6.59%) | 14.93 | 16.09 | 2.26M |
| 2025-11-10 | 16.57 | 16.00 | ↓$0.57 (-3.44%) | 15.53 | 16.77 | 1.66M |
| 2025-11-07 | 16.69 | 16.37 | ↓$0.32 (-1.92%) | 16.04 | 17.24 | 3.30M |
| 2025-11-06 | 22.85 | 21.96 | ↓$0.89 (-3.89%) | 21.93 | 22.85 | 722.58K |
| 2025-11-05 | 22.48 | 22.89 | ↑$0.41 (1.82%) | 22.32 | 23.07 | 534.50K |
| 2025-11-04 | 22.38 | 22.48 | ↑$0.10 (0.45%) | 21.83 | 22.92 | 722.88K |
| 2025-11-03 | 22.10 | 22.60 | ↑$0.50 (2.26%) | 21.54 | 22.68 | 1M |
| 2025-10-31 | 21.92 | 22.11 | ↑$0.19 (0.87%) | 21.40 | 22.16 | 566.05K |
| 2025-10-30 | 22.07 | 22.02 | ↓$0.05 (-0.23%) | 21.93 | 22.60 | 763.64K |
| 2025-10-29 | 23.15 | 22.35 | ↓$0.80 (-3.46%) | 22.19 | 23.24 | 332.77K |
| 2025-10-28 | 24.25 | 23.39 | ↓$0.86 (-3.55%) | 23.26 | 24.26 | 311.11K |
| 2025-10-27 | 24.90 | 24.34 | ↓$0.56 (-2.25%) | 23.98 | 25.35 | 516.14K |
| 2025-10-24 | 24.18 | 24.88 | ↑$0.70 (2.89%) | 24.18 | 25.43 | 413.09K |
| 2025-10-23 | 23.74 | 24.10 | ↑$0.36 (1.52%) | 23.46 | 24.16 | 310.08K |
Create an account or log in to view more rows.
$FOXF Beautiful!! 😀
$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