5 DAY PERFORMANCE
-1.05%
1 MONTH PERFORMANCE
+13.57%
3 MONTH PERFORMANCE
+14.90%
6 MONTH PERFORMANCE
+10.65%
YEAR-TO-DATE PERFORMANCE
-3.20%
1 YEAR PERFORMANCE
-28.17%
Fox Factory Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/19/2025 | $29.30 | $29.30 (0%) | $29.90 | $29.20 | 316.50 K | $1.22 B |
| 08/18/2025 | $29.77 | $29.02 (-2.52%) | $30.07 | $28.95 | 381.45 K | $1.21 B |
| 08/15/2025 | $29.92 | $29.61 (-1.04%) | $30.24 | $29.53 | 371.75 K | $1.24 B |
| 08/14/2025 | $29.44 | $29.67 (0.78%) | $29.82 | $29.11 | 540.20 K | $1.24 B |
| 08/13/2025 | $28.63 | $30.04 (4.92%) | $30.75 | $28.51 | 1.23 M | $1.26 B |
| 08/12/2025 | $28.19 | $28.63 (1.56%) | $29.18 | $27.88 | 611.90 K | $1.20 B |
| 08/11/2025 | $27.98 | $27.71 (-0.96%) | $28.20 | $26.39 | 1.14 M | $1.16 B |
| 08/08/2025 | $28.60 | $28.07 (-1.85%) | $29.04 | $26.85 | 1.57 M | $1.17 B |
| 08/07/2025 | $29.57 | $30.10 (1.79%) | $30.27 | $29.19 | 884.03 K | $1.26 B |
| 08/06/2025 | $29.65 | $29.22 (-1.45%) | $30.00 | $29.18 | 668.41 K | $1.22 B |
| 08/05/2025 | $29.99 | $29.60 (-1.3%) | $30.29 | $29.12 | 575.30 K | $1.23 B |
| 08/04/2025 | $29.47 | $29.85 (1.29%) | $30.01 | $29.41 | 664.41 K | $1.25 B |
| 08/01/2025 | $29.83 | $29.31 (-1.74%) | $29.90 | $28.53 | 977.60 K | $1.22 B |
| 07/31/2025 | $29.64 | $30.37 (2.46%) | $30.53 | $29.39 | 593.64 K | $1.27 B |
| 07/30/2025 | $30.29 | $30.26 (-0.1%) | $31.18 | $29.80 | 873.80 K | $1.26 B |
| 07/29/2025 | $29.53 | $30.26 (2.47%) | $30.81 | $29.40 | 975.70 K | $1.26 B |
| 07/28/2025 | $30.27 | $29.38 (-2.94%) | $30.36 | $29.24 | 577.62 K | $1.23 B |
| 07/25/2025 | $30.72 | $30.18 (-1.76%) | $30.78 | $29.66 | 986.40 K | $1.26 B |
| 07/24/2025 | $30.00 | $30.41 (1.37%) | $30.52 | $29.34 | 1.05 M | $1.27 B |
| 07/23/2025 | $29.12 | $30.39 (4.36%) | $30.40 | $28.81 | 1.20 M | $1.27 B |
| 07/22/2025 | $26.51 | $27.93 (5.36%) | $28.16 | $26.51 | 617.62 K | $1.16 B |
| 07/21/2025 | $26.19 | $26.33 (0.53%) | $26.59 | $25.80 | 359.65 K | $1.10 B |
| 07/18/2025 | $26.26 | $25.80 (-1.75%) | $26.29 | $25.29 | 493.80 K | $1.08 B |
| 07/17/2025 | $25.64 | $25.85 (0.82%) | $26.55 | $25.56 | 764.20 K | $1.08 B |
| 07/16/2025 | $27.06 | $25.53 (-5.65%) | $27.37 | $25.49 | 853.41 K | $1.06 B |
| 07/15/2025 | $28.20 | $26.66 (-5.46%) | $28.41 | $26.63 | 569.32 K | $1.11 B |
| 07/14/2025 | $28.79 | $28.03 (-2.64%) | $28.84 | $27.75 | 515.51 K | $1.17 B |
| 07/11/2025 | $28.47 | $28.93 (1.62%) | $29.06 | $28.18 | 389.10 K | $1.21 B |
| 07/10/2025 | $28.23 | $28.94 (2.52%) | $29.56 | $27.92 | 638.80 K | $1.21 B |
| 07/09/2025 | $28.04 | $28.29 (0.89%) | $28.96 | $27.55 | 646.62 K | $1.18 B |
| 07/08/2025 | $27.98 | $27.97 (-0.04%) | $28.86 | $27.80 | 602.32 K | $1.17 B |
| 07/07/2025 | $27.61 | $27.59 (-0.07%) | $28.06 | $27.05 | 654.35 K | $1.15 B |
| 07/03/2025 | $28.48 | $28.01 (-1.65%) | $28.61 | $27.61 | 256.35 K | $1.17 B |
| 07/02/2025 | $27.99 | $28.53 (1.93%) | $28.72 | $27.62 | 491.83 K | $1.19 B |
| 07/01/2025 | $25.72 | $27.93 (8.59%) | $28.69 | $25.30 | 736.50 K | $1.16 B |
| 06/30/2025 | $25.72 | $25.94 (0.86%) | $26.16 | $25.23 | 548.80 K | $1.08 B |
| 06/27/2025 | $25.58 | $25.83 (0.98%) | $25.91 | $25.04 | 806.22 K | $1.08 B |
| 06/26/2025 | $24.98 | $25.22 (0.96%) | $25.34 | $24.59 | 434.70 K | $1.05 B |
| 06/25/2025 | $24.97 | $24.76 (-0.84%) | $25.20 | $24.42 | 450.62 K | $1.03 B |
| 06/24/2025 | $24.92 | $24.89 (-0.12%) | $25.22 | $24.43 | 501.50 K | $1.04 B |
| 06/23/2025 | $24.26 | $24.58 (1.32%) | $24.60 | $23.69 | 399.24 K | $1.03 B |
| 06/20/2025 | $25.01 | $24.38 (-2.52%) | $25.17 | $24.26 | 603.30 K | $1.02 B |
| 06/18/2025 | $25.06 | $24.72 (-1.36%) | $25.19 | $24.62 | 534.27 K | $1.03 B |
| 06/17/2025 | $25.98 | $25.07 (-3.5%) | $26.10 | $24.97 | 453.71 K | $1.05 B |
| 06/16/2025 | $26.50 | $26.10 (-1.51%) | $26.50 | $25.81 | 390.91 K | $1.09 B |
| 06/13/2025 | $26.45 | $26.05 (-1.51%) | $26.84 | $25.95 | 464.80 K | $1.09 B |
| 06/12/2025 | $27.36 | $27.17 (-0.69%) | $27.61 | $27.11 | 375.00 K | $1.13 B |
| 06/11/2025 | $27.75 | $27.72 (-0.11%) | $28.34 | $27.42 | 567.31 K | $1.16 B |
| 06/10/2025 | $27.66 | $27.55 (-0.4%) | $28.11 | $27.32 | 596.02 K | $1.15 B |
| 06/09/2025 | $26.76 | $27.29 (1.98%) | $27.58 | $26.59 | 497.53 K | $1.14 B |
| 06/06/2025 | $26.76 | $26.47 (-1.08%) | $27.14 | $26.38 | 776.41 K | $1.10 B |
| 06/05/2025 | $26.00 | $26.36 (1.38%) | $26.84 | $25.73 | 503.40 K | $1.10 B |
| 06/04/2025 | $26.40 | $26.14 (-0.98%) | $26.84 | $26.12 | 534.81 K | $1.09 B |
| 06/03/2025 | $25.58 | $26.35 (3.01%) | $26.64 | $25.00 | 793.42 K | $1.10 B |
| 06/02/2025 | $25.51 | $25.28 (-0.9%) | $25.68 | $24.66 | 672.03 K | $1.05 B |
| 05/30/2025 | $24.83 | $25.65 (3.3%) | $26.04 | $24.34 | 736.30 K | $1.07 B |
| 05/29/2025 | $24.81 | $24.98 (0.69%) | $25.17 | $24.48 | 622.62 K | $1.04 B |
| 05/28/2025 | $25.13 | $24.60 (-2.11%) | $25.13 | $24.41 | 382.91 K | $1.03 B |
| 05/27/2025 | $24.54 | $24.99 (1.83%) | $25.16 | $24.06 | 530.11 K | $1.04 B |
| 05/23/2025 | $23.69 | $24.03 (1.44%) | $24.16 | $23.16 | 766.20 K | $1.00 B |
| 05/22/2025 | $24.42 | $24.42 (0%) | $25.00 | $24.10 | 721.50 K | $1.02 B |
| 05/21/2025 | $25.06 | $24.31 (-2.99%) | $25.63 | $24.23 | 553.53 K | $1.01 B |
| 05/20/2025 | $25.52 | $25.50 (-0.08%) | $25.76 | $25.25 | 411.00 K | $1.06 B |
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.
