5 DAY PERFORMANCE
-9.06%
1 MONTH PERFORMANCE
-2.09%
3 MONTH PERFORMANCE
-9.96%
6 MONTH PERFORMANCE
-14.74%
YEAR-TO-DATE PERFORMANCE
-4.32%
1 YEAR PERFORMANCE
-43.98%
Fox Factory Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $19.85 | $18.86 (-4.99%) | $19.85 | $18.76 | 979.37 K | $790.86 M |
| 08/05/2026 | $19.64 | $19.66 (0.1%) | $19.82 | $19.51 | 287.21 K | $824.40 M |
| 08/04/2026 | $18.54 | $19.80 (6.8%) | $20.00 | $18.49 | 628.40 K | $830.27 M |
| 08/03/2026 | $18.46 | $18.73 (1.46%) | $19.21 | $18.26 | 446.20 K | $785.41 M |
| 07/31/2026 | $17.81 | $18.00 (1.07%) | $18.04 | $17.12 | 791.90 K | $753.52 M |
| 07/30/2026 | $18.85 | $17.81 (-5.52%) | $18.85 | $17.66 | 539.66 K | $745.56 M |
| 07/29/2026 | $19.09 | $18.94 (-0.79%) | $19.32 | $18.71 | 371.50 K | $792.87 M |
| 07/28/2026 | $18.86 | $19.09 (1.22%) | $19.55 | $18.86 | 439.65 K | $799.15 M |
| 07/27/2026 | $18.73 | $18.57 (-0.85%) | $18.93 | $18.40 | 317.04 K | $777.38 M |
| 07/24/2026 | $18.36 | $18.51 (0.82%) | $19.00 | $18.31 | 400.22 K | $774.87 M |
| 07/23/2026 | $18.32 | $18.25 (-0.38%) | $18.44 | $17.67 | 557.92 K | $763.98 M |
| 07/22/2026 | $18.37 | $18.61 (1.31%) | $18.76 | $18.04 | 266.00 K | $779.05 M |
| 07/21/2026 | $18.30 | $18.29 (-0.05%) | $18.66 | $18.03 | 314.20 K | $765.66 M |
| 07/20/2026 | $19.00 | $18.37 (-3.32%) | $19.38 | $18.24 | 454.50 K | $769.00 M |
| 07/17/2026 | $19.01 | $19.02 (0.05%) | $19.98 | $18.68 | 514.23 K | $796.22 M |
| 07/16/2026 | $18.14 | $19.53 (7.66%) | $19.78 | $17.95 | 927.70 K | $817.56 M |
| 07/15/2026 | $17.46 | $18.02 (3.21%) | $18.49 | $17.25 | 593.30 K | $754.35 M |
| 07/14/2026 | $17.27 | $17.38 (0.64%) | $17.49 | $17.00 | 438.10 K | $727.56 M |
| 07/13/2026 | $17.09 | $17.33 (1.4%) | $17.72 | $17.09 | 419.22 K | $725.47 M |
| 07/10/2026 | $16.63 | $16.99 (2.16%) | $17.35 | $16.63 | 308.83 K | $711.24 M |
| 07/09/2026 | $16.50 | $16.62 (0.73%) | $17.10 | $16.24 | 407.30 K | $695.75 M |
| 07/08/2026 | $16.92 | $16.50 (-2.48%) | $16.96 | $16.17 | 618.80 K | $690.72 M |
| 07/07/2026 | $16.74 | $17.00 (1.55%) | $17.08 | $16.46 | 529.50 K | $711.65 M |
| 07/06/2026 | $16.55 | $16.72 (1.03%) | $16.88 | $16.31 | 527.74 K | $699.93 M |
| 07/02/2026 | $17.22 | $16.51 (-4.12%) | $17.48 | $16.30 | 623.20 K | $691.14 M |
| 07/01/2026 | $17.04 | $17.04 (0%) | $17.22 | $16.59 | 792.30 K | $713.33 M |
| 06/30/2026 | $17.20 | $16.95 (-1.45%) | $17.43 | $15.68 | 1.34 M | $709.56 M |
| 06/29/2026 | $18.86 | $18.09 (-4.08%) | $18.90 | $17.81 | 627.02 K | $757.28 M |
| 06/26/2026 | $18.52 | $18.91 (2.11%) | $19.25 | $18.51 | 1.69 M | $791.61 M |
| 06/25/2026 | $18.79 | $18.77 (-0.11%) | $19.40 | $18.62 | 442.60 K | $785.75 M |
| 06/24/2026 | $17.55 | $18.51 (5.47%) | $18.79 | $17.47 | 367.74 K | $774.87 M |
| 06/23/2026 | $17.55 | $17.55 (0%) | $18.24 | $17.49 | 711.90 K | $734.68 M |
| 06/22/2026 | $18.64 | $17.94 (-3.76%) | $18.67 | $17.91 | 595.13 K | $751.00 M |
| 06/18/2026 | $17.92 | $18.67 (4.19%) | $18.95 | $17.92 | 912.84 K | $781.56 M |
| 06/17/2026 | $17.96 | $17.64 (-1.78%) | $18.56 | $17.49 | 726.10 K | $738.45 M |
| 06/16/2026 | $18.51 | $18.14 (-2%) | $18.84 | $17.92 | 588.78 K | $759.38 M |
| 06/15/2026 | $18.29 | $18.41 (0.66%) | $18.82 | $18.25 | 352.44 K | $770.68 M |
| 06/12/2026 | $18.25 | $18.09 (-0.88%) | $18.69 | $18.03 | 369.20 K | $757.28 M |
| 06/11/2026 | $17.68 | $18.17 (2.77%) | $18.20 | $17.49 | 400.25 K | $760.63 M |
| 06/10/2026 | $18.12 | $17.65 (-2.59%) | $18.12 | $17.65 | 619.94 K | $738.86 M |
| 06/09/2026 | $17.77 | $18.13 (2.03%) | $18.42 | $17.59 | 698.50 K | $758.96 M |
| 06/08/2026 | $17.42 | $17.66 (1.38%) | $18.17 | $17.42 | 681.20 K | $739.28 M |
| 06/05/2026 | $17.72 | $17.41 (-1.75%) | $17.89 | $17.19 | 522.20 K | $728.82 M |
| 06/04/2026 | $18.00 | $17.75 (-1.39%) | $18.14 | $17.60 | 457.61 K | $743.05 M |
| 06/03/2026 | $17.99 | $17.81 (-1%) | $18.04 | $17.57 | 374.52 K | $745.56 M |
| 06/02/2026 | $17.79 | $18.04 (1.41%) | $18.18 | $17.78 | 320.02 K | $755.19 M |
| 06/01/2026 | $17.67 | $17.79 (0.68%) | $17.90 | $17.20 | 508.24 K | $744.72 M |
| 05/29/2026 | $18.83 | $18.04 (-4.2%) | $19.09 | $18.00 | 424.03 K | $755.19 M |
| 05/28/2026 | $18.16 | $18.83 (3.69%) | $18.97 | $17.95 | 591.00 K | $788.26 M |
| 05/27/2026 | $17.00 | $18.16 (6.82%) | $18.27 | $16.95 | 733.63 K | $760.21 M |
| 05/26/2026 | $16.34 | $16.71 (2.26%) | $16.75 | $16.30 | 617.74 K | $699.51 M |
| 05/22/2026 | $16.41 | $16.28 (-0.79%) | $16.68 | $16.18 | 403.60 K | $681.51 M |
| 05/21/2026 | $16.19 | $16.33 (0.86%) | $16.68 | $16.00 | 413.04 K | $683.61 M |
| 05/20/2026 | $15.99 | $16.36 (2.31%) | $16.46 | $15.76 | 356.70 K | $684.86 M |
| 05/19/2026 | $16.50 | $16.06 (-2.67%) | $16.50 | $15.88 | 517.80 K | $672.30 M |
| 05/18/2026 | $16.18 | $16.58 (2.47%) | $16.69 | $16.06 | 516.64 K | $694.07 M |
| 05/15/2026 | $15.93 | $16.07 (0.88%) | $16.64 | $15.69 | 534.50 K | $672.72 M |
| 05/14/2026 | $16.45 | $16.15 (-1.82%) | $16.92 | $16.12 | 424.74 K | $676.07 M |
| 05/13/2026 | $16.75 | $16.25 (-2.99%) | $17.20 | $16.09 | 636.82 K | $680.26 M |
| 05/12/2026 | $17.32 | $16.83 (-2.83%) | $17.48 | $16.42 | 854.74 K | $704.54 M |
| 05/11/2026 | $17.51 | $17.40 (-0.63%) | $17.87 | $17.01 | 871.60 K | $728.40 M |
| 05/08/2026 | $19.78 | $17.80 (-10.01%) | $20.98 | $17.67 | 1.28 M | $745.14 M |
| 05/07/2026 | $18.29 | $18.57 (1.53%) | $18.81 | $17.96 | 763.20 K | $777.38 M |
| 05/06/2026 | $18.05 | $18.18 (0.72%) | $18.43 | $17.97 | 658.50 K | $761.05 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.
