5 DAY PERFORMANCE
+1.36%
1 MONTH PERFORMANCE
-0.72%
3 MONTH PERFORMANCE
+46.07%
6 MONTH PERFORMANCE
-34.79%
YEAR-TO-DATE PERFORMANCE
+12.86%
1 YEAR PERFORMANCE
-25.16%
Fox Factory Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $19.00 | $18.36 (-3.37%) | $19.09 | $18.02 | 674.83 K | $767.74 M |
| 02/04/2026 | $18.71 | $19.00 (1.55%) | $19.11 | $18.69 | 802.40 K | $794.50 M |
| 02/03/2026 | $18.48 | $18.40 (-0.43%) | $19.21 | $18.25 | 609.60 K | $769.41 M |
| 02/02/2026 | $18.30 | $18.39 (0.49%) | $18.82 | $18.20 | 430.55 K | $769.00 M |
| 01/30/2026 | $18.30 | $18.40 (0.55%) | $18.86 | $18.07 | 665.93 K | $769.41 M |
| 01/29/2026 | $18.84 | $18.49 (-1.86%) | $19.07 | $18.34 | 530.04 K | $773.18 M |
| 01/28/2026 | $19.33 | $18.83 (-2.59%) | $19.33 | $18.68 | 527.50 K | $787.40 M |
| 01/27/2026 | $19.09 | $19.19 (0.52%) | $19.42 | $18.83 | 407.93 K | $802.45 M |
| 01/26/2026 | $18.94 | $19.16 (1.16%) | $19.39 | $18.94 | 465.32 K | $801.19 M |
| 01/23/2026 | $19.21 | $19.08 (-0.68%) | $19.35 | $18.96 | 448.20 K | $797.85 M |
| 01/22/2026 | $19.39 | $19.31 (-0.41%) | $19.87 | $19.21 | 581.01 K | $807.47 M |
| 01/21/2026 | $19.19 | $19.22 (0.16%) | $19.94 | $19.18 | 654.02 K | $803.70 M |
| 01/20/2026 | $19.00 | $19.10 (0.53%) | $19.65 | $18.90 | 703.20 K | $798.69 M |
| 01/16/2026 | $19.12 | $19.45 (1.73%) | $19.58 | $19.06 | 586.50 K | $813.32 M |
| 01/15/2026 | $18.84 | $19.30 (2.44%) | $19.39 | $18.57 | 545.51 K | $807.05 M |
| 01/14/2026 | $18.65 | $18.84 (1.02%) | $19.27 | $18.55 | 349.63 K | $787.81 M |
| 01/13/2026 | $18.78 | $18.69 (-0.48%) | $18.99 | $18.43 | 451.30 K | $781.54 M |
| 01/12/2026 | $18.73 | $18.79 (0.32%) | $19.02 | $18.30 | 490.02 K | $785.72 M |
| 01/09/2026 | $18.61 | $18.87 (1.4%) | $19.11 | $18.27 | 459.04 K | $789.07 M |
| 01/08/2026 | $18.08 | $18.54 (2.54%) | $19.00 | $18.08 | 527.14 K | $775.27 M |
| 01/07/2026 | $18.21 | $18.33 (0.66%) | $18.47 | $17.98 | 611.20 K | $766.49 M |
| 01/06/2026 | $17.28 | $18.16 (5.09%) | $18.18 | $16.99 | 694.84 K | $759.38 M |
| 01/05/2026 | $17.28 | $17.54 (1.5%) | $17.89 | $17.25 | 984.30 K | $733.45 M |
| 01/02/2026 | $17.31 | $17.42 (0.64%) | $17.57 | $16.98 | 555.83 K | $728.43 M |
| 12/31/2025 | $17.46 | $17.11 (-2%) | $17.57 | $16.97 | 546.30 K | $715.47 M |
| 12/30/2025 | $17.49 | $17.46 (-0.17%) | $17.78 | $17.39 | 532.04 K | $730.11 M |
| 12/29/2025 | $17.66 | $17.61 (-0.28%) | $17.86 | $17.57 | 720.92 K | $736.38 M |
| 12/26/2025 | $17.53 | $17.74 (1.2%) | $17.82 | $17.41 | 466.22 K | $741.82 M |
| 12/24/2025 | $17.63 | $17.65 (0.11%) | $17.83 | $17.51 | 300.60 K | $738.05 M |
| 12/23/2025 | $17.47 | $17.74 (1.55%) | $17.85 | $17.20 | 774.33 K | $741.82 M |
| 12/22/2025 | $17.32 | $17.47 (0.87%) | $17.75 | $17.10 | 829.22 K | $730.53 M |
| 12/19/2025 | $17.45 | $17.31 (-0.8%) | $17.84 | $16.93 | 1.54 M | $723.83 M |
| 12/18/2025 | $17.41 | $17.59 (1.03%) | $17.81 | $17.34 | 1.15 M | $735.54 M |
| 12/17/2025 | $17.40 | $17.47 (0.4%) | $17.98 | $17.31 | 1.12 M | $730.53 M |
| 12/16/2025 | $17.25 | $17.72 (2.72%) | $17.86 | $17.19 | 1.17 M | $740.98 M |
| 12/15/2025 | $17.05 | $17.16 (0.65%) | $17.33 | $16.78 | 1.01 M | $717.56 M |
| 12/12/2025 | $16.77 | $17.04 (1.61%) | $17.10 | $16.73 | 894.20 K | $712.54 M |
| 12/11/2025 | $16.80 | $16.77 (-0.18%) | $16.99 | $16.51 | 604.23 K | $701.25 M |
| 12/10/2025 | $16.10 | $16.68 (3.6%) | $16.97 | $16.10 | 1.24 M | $697.49 M |
| 12/09/2025 | $15.85 | $16.38 (3.34%) | $16.52 | $15.84 | 981.74 K | $684.95 M |
| 12/08/2025 | $16.60 | $15.94 (-3.98%) | $16.69 | $15.65 | 1.78 M | $666.55 M |
| 12/05/2025 | $16.36 | $16.56 (1.22%) | $16.63 | $16.25 | 847.32 K | $692.47 M |
| 12/04/2025 | $16.39 | $16.46 (0.43%) | $16.54 | $16.00 | 896.10 K | $688.29 M |
| 12/03/2025 | $15.74 | $16.35 (3.88%) | $16.87 | $15.72 | 1.61 M | $683.69 M |
| 12/02/2025 | $15.36 | $15.62 (1.69%) | $15.74 | $15.09 | 1.06 M | $653.17 M |
| 12/01/2025 | $14.62 | $15.35 (4.99%) | $15.68 | $14.62 | 854.15 K | $641.88 M |
| 11/28/2025 | $14.80 | $14.79 (-0.07%) | $14.90 | $14.71 | 227.20 K | $618.46 M |
| 11/26/2025 | $14.47 | $14.69 (1.52%) | $14.89 | $14.39 | 861.14 K | $614.28 M |
| 11/25/2025 | $14.14 | $14.65 (3.61%) | $14.91 | $14.14 | 662.77 K | $612.60 M |
| 11/24/2025 | $13.87 | $14.10 (1.66%) | $14.32 | $13.60 | 949.90 K | $589.61 M |
| 11/21/2025 | $13.20 | $13.91 (5.38%) | $14.02 | $13.12 | 950.20 K | $581.66 M |
| 11/20/2025 | $13.52 | $13.19 (-2.44%) | $14.13 | $13.17 | 930.80 K | $551.55 M |
| 11/19/2025 | $14.16 | $13.49 (-4.73%) | $14.24 | $13.42 | 1.25 M | $564.10 M |
| 11/18/2025 | $13.70 | $14.21 (3.72%) | $14.39 | $13.70 | 1.94 M | $594.21 M |
| 11/17/2025 | $14.09 | $13.22 (-6.17%) | $14.13 | $13.08 | 1.53 M | $552.81 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.
