Fox Factory Holding Corp. - Common Stock (FOXF)

16.36
+0.30 (1.87%)
NASDAQ· Last Trade: May 20th, 11:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/20/202615.9916.4615.7616.36356,67416.36
5/19/202616.5016.5015.8816.06517,80216.06
5/18/202616.1816.6916.0616.58516,63616.58
5/15/202615.9316.6415.6916.07534,46416.07
5/14/202616.4516.9216.1216.15423,43016.15
5/13/202616.7517.2016.0916.25634,86616.25
5/12/202617.3217.4816.4216.83854,74516.83
5/11/202617.5117.8717.0117.40871,60617.40
5/08/202619.7820.9817.6717.801,276,76017.80
5/07/202618.2918.8117.9618.57763,18418.57
5/06/202618.0518.4317.9718.18658,48818.18
5/05/202616.7917.7816.6117.66549,57317.66
5/04/202617.6517.9116.7816.84392,47816.84
5/01/202617.5817.8917.4617.74337,36517.74
4/30/202617.1317.8416.8517.75262,85117.75
4/29/202617.3817.8017.0917.18303,67417.18
4/28/202617.2617.7116.9317.69337,44317.69
4/27/202617.7017.9116.9217.15614,82317.15
4/24/202617.3117.8317.2417.70360,37017.70
4/23/202617.3617.6517.0717.30372,87117.30
4/22/202617.5617.8717.1817.23232,28617.23
4/21/202617.4518.2017.4017.60367,25517.60
4/20/202617.1217.6816.9517.58404,29617.58
4/17/202617.0117.9117.0017.37649,29517.37
4/16/202616.5716.9415.9116.46563,23416.46
4/15/202617.4017.5616.6016.70721,69316.70
4/14/202616.8217.7716.7717.60560,72017.60
4/13/202616.7417.0116.5316.81290,51616.81
4/10/202617.0017.1616.5516.83248,29016.83
4/09/202616.5717.0416.4016.92374,18016.92
4/08/202616.5017.0016.2716.76524,18516.76
4/07/202616.3016.3115.4715.58490,16115.58
4/06/202616.7716.7716.1016.15523,92416.15
4/02/202616.6916.9915.8616.77568,42216.77
4/01/202616.5117.1216.2717.03508,67817.03
3/31/202616.7016.9116.1816.46481,12216.46
3/30/202616.9817.2516.4716.53454,51116.53
3/27/202617.9418.1916.8416.861,118,30516.86
3/26/202617.4118.4417.4118.211,083,23718.21
3/25/202617.3517.8317.2217.76484,75117.76
3/24/202616.6017.4516.6017.33580,87417.33
3/23/202616.6717.1816.5216.75830,75816.75
3/20/202616.4316.5015.8616.081,431,36016.08
3/19/202616.1216.4815.7516.38809,97316.38
3/18/202616.1716.9015.8416.23967,18316.23
3/17/202615.8716.4315.5516.371,309,72916.37
3/16/202615.6715.9515.5215.77573,97815.77
3/13/202615.8216.0015.3615.50926,57115.50
3/12/202615.8516.1615.6115.83507,33915.83
3/11/202616.1716.5815.6216.07674,42116.07
3/10/202616.2916.6815.9516.35819,31916.35
3/09/202615.8516.5115.2516.371,000,30916.37
3/06/202616.8717.0916.2716.31964,48716.31
3/05/202617.5417.8116.9817.52888,75917.52
3/04/202617.8118.0417.3017.85888,61317.85
3/03/202616.7118.1616.4418.051,032,76518.05
3/02/202616.3117.7815.9017.46954,50917.46
2/27/202618.1119.2316.0016.842,687,49316.84
2/26/202619.0419.5018.0218.36607,93818.36
2/25/202619.2519.2818.7819.02582,95019.02
2/24/202619.0919.4718.9719.07362,95119.07
2/23/202619.4619.6818.6219.03445,32319.03