Fox Factory Holding Corp (FOXF) Historical Stock Data
43.74 ↓0.57 (-1.29%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FOXF is down -0.50% 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 |
|---|---|---|---|---|---|---|
| 2024-05-06 | 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 |
| 2024-04-05 | 46.27 | 45.66 | ↓$0.61 (-1.32%) | 45.38 | 46.77 | 551.90K |
| 2024-04-04 | 49.95 | 46.68 | ↓$3.27 (-6.55%) | 46.60 | 49.97 | 525.84K |
| 2024-04-03 | 49.66 | 49.10 | ↓$0.56 (-1.13%) | 48.74 | 50.57 | 570.15K |
| 2024-04-02 | 51.50 | 50.07 | ↓$1.43 (-2.78%) | 49.97 | 51.68 | 7.34M |
| 2024-04-01 | 52.22 | 52.18 | ↓$0.04 (-0.08%) | 51.85 | 52.84 | 805.59K |
| 2024-03-28 | 51.08 | 52.07 | ↑$0.99 (1.94%) | 50.51 | 53.46 | 1.40M |
| 2024-03-27 | 48.66 | 50.19 | ↑$1.53 (3.14%) | 48.39 | 50.46 | 517.85K |
| 2024-03-26 | 50.01 | 48.38 | ↓$1.63 (-3.26%) | 47.94 | 50.01 | 519.58K |
| 2024-03-25 | 49.30 | 49.46 | ↑$0.16 (0.32%) | 48.38 | 49.76 | 476.25K |
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