5 DAY PERFORMANCE
-14.56%
1 MONTH PERFORMANCE
-23.25%
3 MONTH PERFORMANCE
-12.32%
6 MONTH PERFORMANCE
+1.80%
YEAR-TO-DATE PERFORMANCE
-4.32%
1 YEAR PERFORMANCE
-36.50%
Fox Factory Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $19.35 | $18.77 (-3%) | $19.51 | $18.69 | 763.14 K | $788.43 M |
| 09/17/2026 | $19.71 | $19.38 (-1.67%) | $19.78 | $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 |
| 08/04/2026 | $18.54 | $19.80 (6.8%) | $20.00 | $18.49 | 628.40 K | $831.70 M |
| 08/03/2026 | $18.46 | $18.73 (1.46%) | $19.21 | $18.26 | 446.20 K | $786.75 M |
| 07/31/2026 | $17.81 | $18.00 (1.07%) | $18.04 | $17.12 | 791.90 K | $756.09 M |
| 07/30/2026 | $18.85 | $17.81 (-5.52%) | $18.85 | $17.66 | 539.66 K | $748.11 M |
| 07/29/2026 | $19.09 | $18.94 (-0.79%) | $19.32 | $18.71 | 371.50 K | $795.57 M |
| 07/28/2026 | $18.86 | $19.09 (1.22%) | $19.55 | $18.86 | 439.65 K | $801.88 M |
| 07/27/2026 | $18.73 | $18.57 (-0.85%) | $18.93 | $18.40 | 317.04 K | $780.03 M |
| 07/24/2026 | $18.36 | $18.51 (0.82%) | $19.00 | $18.31 | 400.22 K | $777.51 M |
| 07/23/2026 | $18.32 | $18.25 (-0.38%) | $18.44 | $17.67 | 557.92 K | $766.59 M |
| 07/22/2026 | $18.37 | $18.61 (1.31%) | $18.76 | $18.04 | 266.00 K | $781.71 M |
| 07/21/2026 | $18.30 | $18.29 (-0.05%) | $18.66 | $18.03 | 314.20 K | $768.27 M |
| 07/20/2026 | $19.00 | $18.37 (-3.32%) | $19.38 | $18.24 | 454.50 K | $771.63 M |
| 07/17/2026 | $19.01 | $19.02 (0.05%) | $19.98 | $18.68 | 514.23 K | $798.94 M |
| 07/16/2026 | $18.14 | $19.53 (7.66%) | $19.78 | $17.95 | 927.70 K | $820.36 M |
| 07/15/2026 | $17.46 | $18.02 (3.21%) | $18.49 | $17.25 | 593.30 K | $756.93 M |
| 07/14/2026 | $17.27 | $17.38 (0.64%) | $17.49 | $17.00 | 438.10 K | $730.05 M |
| 07/13/2026 | $17.09 | $17.33 (1.4%) | $17.72 | $17.09 | 419.22 K | $727.95 M |
| 07/10/2026 | $16.63 | $16.99 (2.16%) | $17.35 | $16.63 | 308.83 K | $713.66 M |
| 07/09/2026 | $16.50 | $16.62 (0.73%) | $17.10 | $16.24 | 407.30 K | $698.12 M |
| 07/08/2026 | $16.92 | $16.50 (-2.48%) | $16.96 | $16.17 | 618.80 K | $693.08 M |
| 07/07/2026 | $16.74 | $17.00 (1.55%) | $17.08 | $16.46 | 529.50 K | $714.09 M |
| 07/06/2026 | $16.55 | $16.72 (1.03%) | $16.88 | $16.31 | 527.74 K | $702.32 M |
| 07/02/2026 | $17.22 | $16.51 (-4.12%) | $17.48 | $16.30 | 623.20 K | $693.50 M |
| 07/01/2026 | $17.04 | $17.04 (0%) | $17.22 | $16.59 | 792.30 K | $715.77 M |
| 06/30/2026 | $17.20 | $16.95 (-1.45%) | $17.43 | $15.68 | 1.34 M | $711.98 M |
| 06/29/2026 | $18.86 | $18.09 (-4.08%) | $18.90 | $17.81 | 627.02 K | $759.87 M |
| 06/26/2026 | $18.52 | $18.91 (2.11%) | $19.25 | $18.51 | 1.69 M | $794.31 M |
| 06/25/2026 | $18.79 | $18.77 (-0.11%) | $19.40 | $18.62 | 442.60 K | $788.43 M |
| 06/24/2026 | $17.55 | $18.51 (5.47%) | $18.79 | $17.47 | 367.74 K | $777.51 M |
| 06/23/2026 | $17.55 | $17.55 (0%) | $18.24 | $17.49 | 711.90 K | $737.19 M |
| 06/22/2026 | $18.64 | $17.94 (-3.76%) | $18.67 | $17.91 | 595.13 K | $753.57 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.
