5 DAY PERFORMANCE
-7.72%
1 MONTH PERFORMANCE
+1.36%
3 MONTH PERFORMANCE
-14.74%
6 MONTH PERFORMANCE
-25.46%
YEAR-TO-DATE PERFORMANCE
-4.32%
1 YEAR PERFORMANCE
-18.72%
Fox Factory Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.05 | $18.06 (0.06%) | $18.43 | $17.97 | 453.81 K | $766.09 M |
| 05/05/2026 | $16.79 | $17.66 (5.18%) | $17.78 | $16.61 | 549.60 K | $738.49 M |
| 05/04/2026 | $17.65 | $16.84 (-4.59%) | $17.91 | $16.78 | 393.90 K | $704.20 M |
| 05/01/2026 | $17.59 | $17.74 (0.85%) | $17.89 | $17.46 | 337.40 K | $741.83 M |
| 04/30/2026 | $17.13 | $17.75 (3.62%) | $17.84 | $16.85 | 262.85 K | $742.25 M |
| 04/29/2026 | $17.38 | $17.18 (-1.15%) | $17.80 | $17.09 | 303.87 K | $718.42 M |
| 04/28/2026 | $17.26 | $17.69 (2.49%) | $17.71 | $16.93 | 337.44 K | $739.74 M |
| 04/27/2026 | $17.70 | $17.15 (-3.11%) | $17.91 | $16.92 | 614.82 K | $717.16 M |
| 04/24/2026 | $17.31 | $17.70 (2.25%) | $17.83 | $17.24 | 360.40 K | $740.16 M |
| 04/23/2026 | $17.36 | $17.30 (-0.35%) | $17.65 | $17.07 | 372.90 K | $723.43 M |
| 04/22/2026 | $17.56 | $17.23 (-1.88%) | $17.87 | $17.18 | 232.30 K | $720.51 M |
| 04/21/2026 | $17.45 | $17.60 (0.86%) | $18.20 | $17.40 | 367.25 K | $735.98 M |
| 04/20/2026 | $17.12 | $17.58 (2.69%) | $17.68 | $16.95 | 404.30 K | $735.14 M |
| 04/17/2026 | $17.01 | $17.37 (2.12%) | $17.91 | $17.00 | 649.30 K | $726.36 M |
| 04/16/2026 | $16.57 | $16.46 (-0.66%) | $16.94 | $15.91 | 563.23 K | $688.31 M |
| 04/15/2026 | $17.40 | $16.70 (-4.02%) | $17.56 | $16.60 | 721.70 K | $698.34 M |
| 04/14/2026 | $16.82 | $17.60 (4.64%) | $17.77 | $16.77 | 560.72 K | $735.98 M |
| 04/13/2026 | $16.74 | $16.81 (0.42%) | $17.01 | $16.53 | 290.52 K | $702.94 M |
| 04/10/2026 | $17.00 | $16.83 (-1%) | $17.16 | $16.56 | 248.29 K | $703.78 M |
| 04/09/2026 | $16.57 | $16.92 (2.11%) | $17.04 | $16.40 | 374.20 K | $707.54 M |
| 04/08/2026 | $16.51 | $16.76 (1.51%) | $17.00 | $16.27 | 524.20 K | $700.85 M |
| 04/07/2026 | $16.30 | $15.58 (-4.42%) | $16.31 | $15.48 | 490.20 K | $651.51 M |
| 04/06/2026 | $16.77 | $16.15 (-3.7%) | $16.77 | $16.10 | 523.92 K | $675.34 M |
| 04/02/2026 | $16.69 | $16.77 (0.48%) | $16.99 | $15.86 | 568.42 K | $701.27 M |
| 04/01/2026 | $16.51 | $17.03 (3.15%) | $17.12 | $16.27 | 508.70 K | $712.14 M |
| 03/31/2026 | $16.70 | $16.46 (-1.44%) | $16.91 | $16.18 | 481.12 K | $688.31 M |
| 03/30/2026 | $16.98 | $16.53 (-2.65%) | $17.25 | $16.47 | 454.51 K | $691.24 M |
| 03/27/2026 | $17.94 | $16.86 (-6.02%) | $18.19 | $16.84 | 1.12 M | $705.03 M |
| 03/26/2026 | $17.41 | $18.21 (4.6%) | $18.44 | $17.41 | 1.08 M | $761.49 M |
| 03/25/2026 | $17.35 | $17.76 (2.36%) | $17.83 | $17.22 | 484.75 K | $742.67 M |
| 03/24/2026 | $16.60 | $17.33 (4.4%) | $17.45 | $16.60 | 580.90 K | $724.69 M |
| 03/23/2026 | $16.67 | $16.75 (0.48%) | $17.18 | $16.52 | 830.86 K | $700.43 M |
| 03/20/2026 | $16.43 | $16.08 (-2.13%) | $16.50 | $15.86 | 1.43 M | $672.42 M |
| 03/19/2026 | $16.12 | $16.38 (1.61%) | $16.48 | $15.75 | 810.00 K | $684.96 M |
| 03/18/2026 | $16.17 | $16.23 (0.37%) | $16.90 | $15.84 | 967.20 K | $678.69 M |
| 03/17/2026 | $15.87 | $16.37 (3.15%) | $16.43 | $15.55 | 1.31 M | $684.54 M |
| 03/16/2026 | $15.67 | $15.77 (0.64%) | $15.95 | $15.52 | 574.00 K | $659.45 M |
| 03/13/2026 | $15.82 | $15.50 (-2.02%) | $16.00 | $15.36 | 926.60 K | $648.16 M |
| 03/12/2026 | $15.85 | $15.83 (-0.13%) | $16.16 | $15.61 | 507.34 K | $661.96 M |
| 03/11/2026 | $16.17 | $16.07 (-0.62%) | $16.58 | $15.62 | 674.42 K | $672.00 M |
| 03/10/2026 | $16.29 | $16.35 (0.37%) | $16.68 | $15.95 | 819.32 K | $683.71 M |
| 03/09/2026 | $15.85 | $16.37 (3.28%) | $16.51 | $15.25 | 1.00 M | $684.54 M |
| 03/06/2026 | $16.87 | $16.31 (-3.32%) | $17.10 | $16.27 | 964.50 K | $682.04 M |
| 03/05/2026 | $17.54 | $17.52 (-0.11%) | $17.81 | $16.99 | 901.80 K | $732.63 M |
| 03/04/2026 | $17.81 | $17.85 (0.22%) | $18.04 | $17.31 | 888.61 K | $746.43 M |
| 03/03/2026 | $16.71 | $18.05 (8.02%) | $18.16 | $16.44 | 1.03 M | $754.80 M |
| 03/02/2026 | $16.31 | $17.47 (7.11%) | $17.78 | $15.90 | 954.52 K | $730.54 M |
| 02/27/2026 | $18.11 | $16.84 (-7.01%) | $19.23 | $16.00 | 2.69 M | $704.20 M |
| 02/26/2026 | $19.04 | $18.36 (-3.57%) | $19.50 | $18.02 | 607.94 K | $767.76 M |
| 02/25/2026 | $19.25 | $19.02 (-1.19%) | $19.28 | $18.78 | 582.96 K | $795.36 M |
| 02/24/2026 | $19.09 | $19.07 (-0.1%) | $19.47 | $18.97 | 390.30 K | $797.45 M |
| 02/23/2026 | $19.46 | $19.03 (-2.21%) | $19.68 | $18.62 | 445.33 K | $795.78 M |
| 02/20/2026 | $18.98 | $19.72 (3.9%) | $20.00 | $18.79 | 646.11 K | $824.61 M |
| 02/19/2026 | $19.26 | $19.19 (-0.36%) | $19.36 | $18.66 | 468.71 K | $802.45 M |
| 02/18/2026 | $19.05 | $19.55 (2.62%) | $19.59 | $19.00 | 413.82 K | $817.50 M |
| 02/17/2026 | $19.21 | $19.06 (-0.78%) | $19.53 | $18.77 | 404.60 K | $797.01 M |
| 02/13/2026 | $19.23 | $19.31 (0.42%) | $19.62 | $19.05 | 462.10 K | $807.47 M |
| 02/12/2026 | $20.10 | $19.05 (-5.22%) | $20.36 | $18.92 | 492.92 K | $796.59 M |
| 02/11/2026 | $19.60 | $20.03 (2.19%) | $20.14 | $19.60 | 383.70 K | $837.57 M |
| 02/10/2026 | $19.47 | $19.82 (1.8%) | $20.27 | $19.35 | 611.07 K | $828.79 M |
| 02/09/2026 | $19.36 | $19.24 (-0.62%) | $19.52 | $19.10 | 369.22 K | $804.54 M |
| 02/06/2026 | $18.25 | $19.20 (5.21%) | $19.36 | $18.25 | 519.63 K | $802.87 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.
