5 DAY PERFORMANCE
+2.38%
1 MONTH PERFORMANCE
-14.87%
3 MONTH PERFORMANCE
-16.73%
6 MONTH PERFORMANCE
-7.30%
YEAR-TO-DATE PERFORMANCE
-4.32%
1 YEAR PERFORMANCE
-28.48%
Fox Factory Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $17.50 | $16.62 (-5.03%) | $17.72 | $16.59 | 227.83 K | |
| 11/04/2026 | $16.56 | $17.37 (4.89%) | $17.59 | $16.56 | 1.11 M | $729.63 M |
| 11/03/2026 | $16.34 | $16.17 (-1.04%) | $16.52 | $16.01 | 1.01 M | $679.22 M |
| 11/02/2026 | $16.16 | $16.26 (0.62%) | $17.08 | $16.00 | 2.04 M | $683.00 M |
| 10/30/2026 | $16.22 | $15.99 (-1.42%) | $16.40 | $15.71 | 1.31 M | $671.66 M |
| 10/29/2026 | $15.71 | $16.33 (3.95%) | $16.39 | $15.66 | 561.72 K | $685.94 M |
| 10/28/2026 | $15.44 | $15.49 (0.32%) | $15.61 | $15.05 | 963.80 K | $650.66 M |
| 10/27/2026 | $14.98 | $15.44 (3.07%) | $15.54 | $14.85 | 1.33 M | $648.56 M |
| 10/26/2026 | $15.02 | $14.73 (-1.93%) | $15.17 | $14.57 | 987.50 K | $618.73 M |
| 10/23/2026 | $15.07 | $15.07 (0%) | $15.15 | $14.40 | 1.48 M | $633.02 M |
| 10/22/2026 | $14.80 | $15.33 (3.58%) | $15.46 | $14.71 | 1.80 M | $643.94 M |
| 10/21/2026 | $15.17 | $14.85 (-2.11%) | $15.40 | $14.75 | 1.27 M | $623.77 M |
| 10/20/2026 | $14.58 | $15.19 (4.18%) | $15.77 | $14.53 | 2.12 M | $638.06 M |
| 10/19/2026 | $15.58 | $14.79 (-5.07%) | $15.63 | $14.49 | 3.49 M | $621.25 M |
| 10/16/2026 | $15.00 | $16.04 (6.93%) | $17.18 | $15.00 | 2.66 M | $673.76 M |
| 10/15/2026 | $17.71 | $18.50 (4.46%) | $18.74 | $17.71 | 604.30 K | $777.09 M |
| 10/14/2026 | $17.71 | $17.48 (-1.3%) | $17.85 | $17.22 | 592.72 K | $734.25 M |
| 10/13/2026 | $17.85 | $17.97 (0.67%) | $18.50 | $17.85 | 377.62 K | $754.83 M |
| 10/12/2026 | $18.25 | $18.02 (-1.26%) | $18.25 | $17.74 | 483.82 K | $756.93 M |
| 10/09/2026 | $18.55 | $18.05 (-2.7%) | $18.56 | $17.95 | 258.70 K | $758.19 M |
| 10/08/2026 | $18.56 | $18.50 (-0.32%) | $18.83 | $18.11 | 960.35 K | $777.09 M |
| 10/07/2026 | $19.25 | $18.62 (-3.27%) | $19.25 | $18.16 | 675.40 K | $782.13 M |
| 10/06/2026 | $19.32 | $19.39 (0.36%) | $19.75 | $19.25 | 443.90 K | $814.48 M |
| 10/05/2026 | $18.64 | $19.23 (3.17%) | $19.54 | $18.20 | 910.60 K | $807.76 M |
| 10/02/2026 | $18.68 | $18.65 (-0.16%) | $18.82 | $18.27 | 691.94 K | $783.39 M |
| 10/01/2026 | $18.25 | $18.37 (0.66%) | $18.61 | $17.67 | 700.52 K | $771.63 M |
| 09/30/2026 | $18.83 | $18.37 (-2.44%) | $19.21 | $18.37 | 853.20 K | $771.63 M |
| 09/29/2026 | $18.72 | $18.70 (-0.11%) | $18.84 | $18.06 | 880.61 K | $785.49 M |
| 09/28/2026 | $18.75 | $18.74 (-0.05%) | $19.23 | $17.84 | 943.92 K | $787.17 M |
| 09/25/2026 | $18.63 | $18.55 (-0.43%) | $18.96 | $18.28 | 363.15 K | $779.19 M |
| 09/24/2026 | $18.70 | $18.52 (-0.96%) | $18.88 | $18.34 | 472.24 K | $777.93 M |
| 09/23/2026 | $18.61 | $18.66 (0.27%) | $18.81 | $18.14 | 383.44 K | $783.81 M |
| 09/22/2026 | $18.75 | $18.89 (0.75%) | $19.15 | $18.70 | 619.40 K | $793.47 M |
| 09/21/2026 | $19.22 | $18.47 (-3.9%) | $19.22 | $18.46 | 425.50 K | $775.83 M |
| 09/18/2026 | $19.35 | $18.77 (-3%) | $19.52 | $18.69 | 763.14 K | $788.43 M |
| 09/17/2026 | $19.71 | $19.38 (-1.67%) | $19.79 | $19.22 | 345.32 K | $814.06 M |
| 09/16/2026 | $19.40 | $19.33 (-0.36%) | $19.65 | $18.99 | 523.42 K | $811.96 M |
| 09/15/2026 | $19.43 | $19.16 (-1.39%) | $19.43 | $19.02 | 435.00 K | $804.82 M |
| 09/14/2026 | $19.74 | $19.59 (-0.76%) | $20.05 | $19.43 | 391.00 K | $822.88 M |
| 09/11/2026 | $19.88 | $19.83 (-0.25%) | $20.09 | $19.56 | 350.60 K | $832.96 M |
| 09/10/2026 | $19.19 | $19.62 (2.24%) | $19.86 | $19.03 | 498.71 K | $824.14 M |
| 09/09/2026 | $20.26 | $19.56 (-3.46%) | $20.31 | $19.47 | 463.50 K | $821.62 M |
| 09/08/2026 | $21.37 | $20.26 (-5.19%) | $21.45 | $20.11 | 546.74 K | $851.02 M |
| 09/04/2026 | $20.56 | $21.52 (4.67%) | $21.73 | $20.42 | 334.91 K | $903.95 M |
| 09/03/2026 | $20.76 | $20.76 (0%) | $20.95 | $20.31 | 402.23 K | $872.02 M |
| 09/02/2026 | $20.09 | $20.41 (1.59%) | $20.65 | $20.09 | 273.34 K | $857.32 M |
| 09/01/2026 | $20.24 | $20.04 (-0.99%) | $20.62 | $19.83 | 416.20 K | $841.78 M |
| 08/31/2026 | $20.48 | $20.43 (-0.24%) | $20.67 | $20.09 | 374.90 K | $858.16 M |
| 08/28/2026 | $21.14 | $20.56 (-2.74%) | $21.28 | $20.51 | 481.90 K | $863.62 M |
| 08/27/2026 | $21.00 | $21.10 (0.48%) | $21.32 | $20.98 | 142.51 K | $886.31 M |
| 08/26/2026 | $21.38 | $21.06 (-1.5%) | $21.43 | $20.86 | 306.61 K | $884.63 M |
| 08/25/2026 | $21.51 | $21.23 (-1.3%) | $21.66 | $21.00 | 326.92 K | $891.77 M |
| 08/24/2026 | $21.98 | $21.65 (-1.5%) | $22.04 | $21.45 | 272.80 K | $909.41 M |
| 08/21/2026 | $21.50 | $21.85 (1.63%) | $22.08 | $21.50 | 334.70 K | $917.81 M |
| 08/20/2026 | $21.20 | $21.33 (0.61%) | $21.56 | $20.90 | 420.80 K | $895.97 M |
| 08/19/2026 | $21.14 | $21.68 (2.55%) | $21.99 | $21.14 | 360.02 K | $910.67 M |
| 08/18/2026 | $20.55 | $20.83 (1.36%) | $20.99 | $20.39 | 612.13 K | $874.96 M |
| 08/17/2026 | $21.02 | $20.55 (-2.24%) | $21.03 | $20.53 | 495.30 K | $863.20 M |
| 08/14/2026 | $21.03 | $21.02 (-0.05%) | $21.42 | $20.77 | 470.34 K | $882.95 M |
| 08/13/2026 | $21.76 | $21.08 (-3.13%) | $22.09 | $20.92 | 519.08 K | $885.47 M |
| 08/12/2026 | $21.37 | $21.72 (1.64%) | $21.75 | $20.63 | 584.90 K | $912.35 M |
| 08/11/2026 | $21.13 | $21.54 (1.94%) | $21.80 | $21.09 | 832.51 K | $904.79 M |
| 08/10/2026 | $21.38 | $21.03 (-1.64%) | $21.73 | $20.18 | 1.24 M | $883.37 M |
| 08/07/2026 | $21.23 | $21.13 (-0.47%) | $21.46 | $19.76 | 1.98 M | $887.57 M |
| 08/06/2026 | $19.85 | $18.86 (-4.99%) | $19.85 | $18.76 | 980.20 K | $792.21 M |
| 08/05/2026 | $19.64 | $19.66 (0.1%) | $19.82 | $19.51 | 287.21 K | $825.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
