-
5 DAY PERFORMANCE
+0.03% -
1 MONTH PERFORMANCE
-13.93% -
3 MONTH PERFORMANCE
-18.94% -
6 MONTH PERFORMANCE
-30.86% -
YEAR-TO-DATE PERFORMANCE
-52.31% -
1 YEAR PERFORMANCE
-47.81%
Fox Factory Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $32.15 | $32.22 (0.22%) | $32.87 | $31.72 | 476,674 | $1.34 B |
| 11/20/2024 | $31.47 | $31.85 (1.21%) | $32.03 | $30.92 | 480,800 | $1.33 B |
| 11/19/2024 | $31.96 | $31.86 (-0.31%) | $32.08 | $31.33 | 658,100 | $1.33 B |
| 11/18/2024 | $32.22 | $32.29 (0.22%) | $32.64 | $31.70 | 703,359 | $1.35 B |
| 11/15/2024 | $32.62 | $32.17 (-1.38%) | $32.66 | $31.44 | 522,927 | $1.34 B |
| 11/14/2024 | $33.65 | $32.38 (-3.77%) | $34.12 | $32.18 | 446,000 | $1.35 B |
| 11/13/2024 | $33.67 | $33.76 (0.27%) | $34.26 | $33.37 | 791,448 | $1.41 B |
| 11/12/2024 | $34.42 | $33.35 (-3.11%) | $34.71 | $32.60 | 888,500 | $1.39 B |
| 11/11/2024 | $34.07 | $34.76 (2.03%) | $35.15 | $34.07 | 569,058 | $1.45 B |
| 11/08/2024 | $35.16 | $34.03 (-3.21%) | $35.36 | $33.87 | 694,600 | $1.42 B |
| 11/07/2024 | $36.01 | $35.45 (-1.56%) | $36.88 | $35.43 | 565,500 | $1.48 B |
| 11/06/2024 | $36.49 | $35.98 (-1.4%) | $37.70 | $35.23 | 858,718 | $1.50 B |
| 11/05/2024 | $33.18 | $34.23 (3.16%) | $35.06 | $33.13 | 808,500 | $1.43 B |
| 11/04/2024 | $34.00 | $33.58 (-1.24%) | $34.28 | $32.51 | 1.44 M | $1.40 B |
| 11/01/2024 | $32.92 | $34.02 (3.34%) | $34.56 | $31.19 | 3.21 M | $1.42 B |
| 10/31/2024 | $36.93 | $35.99 (-2.55%) | $37.21 | $35.96 | 724,032 | $1.50 B |
| 10/30/2024 | $36.97 | $37.05 (0.22%) | $37.84 | $36.42 | 484,119 | $1.54 B |
| 10/29/2024 | $36.91 | $37.31 (1.08%) | $37.76 | $36.65 | 329,907 | $1.56 B |
| 10/28/2024 | $37.81 | $37.50 (-0.82%) | $38.36 | $37.17 | 349,000 | $1.56 B |
| 10/25/2024 | $37.81 | $37.17 (-1.69%) | $38.11 | $36.54 | 244,800 | $1.55 B |
| 10/24/2024 | $37.40 | $37.28 (-0.32%) | $37.70 | $36.91 | 223,610 | $1.55 B |
| 10/23/2024 | $37.02 | $37.02 (0%) | $37.39 | $36.60 | 340,500 | $1.54 B |
| 10/22/2024 | $38.72 | $37.39 (-3.43%) | $38.96 | $37.14 | 587,200 | $1.56 B |
| 10/21/2024 | $41.27 | $38.79 (-6.01%) | $41.52 | $38.65 | 360,200 | $1.62 B |
| 10/18/2024 | $41.41 | $41.21 (-0.48%) | $41.42 | $40.77 | 572,900 | $1.72 B |
| 10/17/2024 | $40.80 | $41.01 (0.51%) | $41.42 | $40.01 | 330,042 | $1.71 B |
| 10/16/2024 | $40.00 | $40.90 (2.25%) | $41.69 | $39.92 | 259,038 | $1.70 B |
| 10/15/2024 | $39.57 | $39.59 (0.05%) | $40.82 | $39.36 | 214,141 | $1.65 B |
| 10/14/2024 | $40.10 | $39.82 (-0.7%) | $40.21 | $39.18 | 234,900 | $1.66 B |
| 10/11/2024 | $39.10 | $40.28 (3.02%) | $40.60 | $39.10 | 315,000 | $1.68 B |
| 10/10/2024 | $38.59 | $39.07 (1.24%) | $39.36 | $38.33 | 291,444 | $1.63 B |
| 10/09/2024 | $39.11 | $39.24 (0.33%) | $40.00 | $38.67 | 242,700 | $1.64 B |
| 10/08/2024 | $39.45 | $39.04 (-1.04%) | $39.46 | $38.39 | 308,702 | $1.63 B |
| 10/07/2024 | $39.98 | $39.64 (-0.85%) | $40.33 | $39.39 | 241,731 | $1.65 B |
| 10/04/2024 | $40.31 | $40.42 (0.27%) | $41.16 | $39.84 | 202,000 | $1.68 B |
| 10/03/2024 | $39.76 | $39.32 (-1.11%) | $40.34 | $38.98 | 261,831 | $1.64 B |
| 10/02/2024 | $40.80 | $40.35 (-1.1%) | $41.28 | $40.33 | 273,926 | $1.68 B |
| 10/01/2024 | $41.39 | $41.11 (-0.68%) | $41.65 | $40.78 | 265,331 | $1.71 B |
| 09/30/2024 | $41.18 | $41.50 (0.78%) | $42.57 | $40.69 | 385,300 | $1.73 B |
| 09/27/2024 | $42.77 | $41.81 (-2.24%) | $43.39 | $41.42 | 491,237 | $1.74 B |
| 09/26/2024 | $42.50 | $41.61 (-2.09%) | $43.00 | $41.48 | 514,434 | $1.73 B |
| 09/25/2024 | $43.36 | $41.44 (-4.43%) | $43.81 | $41.37 | 856,000 | $1.73 B |
| 09/24/2024 | $43.47 | $43.70 (0.53%) | $44.27 | $43.31 | 474,046 | $1.82 B |
| 09/23/2024 | $43.16 | $42.92 (-0.56%) | $43.32 | $41.92 | 552,500 | $1.79 B |
| 09/20/2024 | $43.06 | $43.01 (-0.12%) | $44.00 | $42.50 | 1.15 M | $1.79 B |
| 09/19/2024 | $41.54 | $43.37 (4.41%) | $43.40 | $40.74 | 698,014 | $1.81 B |
| 09/18/2024 | $40.21 | $39.63 (-1.44%) | $41.38 | $39.18 | 747,500 | $1.65 B |
| 09/17/2024 | $40.37 | $40.13 (-0.59%) | $41.59 | $39.70 | 406,200 | $1.67 B |
| 09/16/2024 | $39.50 | $39.71 (0.53%) | $40.16 | $38.95 | 378,211 | $1.65 B |
| 09/13/2024 | $37.66 | $39.39 (4.59%) | $39.40 | $37.51 | 410,800 | $1.64 B |
| 09/12/2024 | $36.50 | $36.92 (1.15%) | $37.43 | $36.20 | 567,406 | $1.54 B |
| 09/11/2024 | $35.62 | $36.44 (2.3%) | $36.52 | $34.56 | 478,100 | $1.52 B |
| 09/10/2024 | $36.54 | $35.85 (-1.89%) | $36.87 | $35.62 | 469,244 | $1.49 B |
| 09/09/2024 | $38.25 | $36.74 (-3.95%) | $38.69 | $36.71 | 627,123 | $1.53 B |
| 09/06/2024 | $39.65 | $38.42 (-3.1%) | $39.87 | $38.17 | 357,503 | $1.60 B |
| 09/05/2024 | $40.38 | $39.66 (-1.78%) | $40.66 | $39.45 | 236,811 | $1.65 B |
| 09/04/2024 | $39.58 | $40.05 (1.19%) | $40.39 | $39.25 | 266,700 | $1.67 B |
| 09/03/2024 | $39.68 | $39.91 (0.58%) | $40.40 | $39.15 | 364,621 | $1.66 B |
| 08/30/2024 | $40.89 | $40.48 (-1%) | $41.09 | $39.39 | 438,900 | $1.69 B |
| 08/29/2024 | $40.38 | $40.67 (0.72%) | $41.08 | $39.44 | 555,127 | $1.69 B |
| 08/28/2024 | $38.75 | $39.78 (2.66%) | $40.15 | $38.32 | 656,800 | $1.66 B |
| 08/27/2024 | $39.94 | $39.25 (-1.73%) | $40.20 | $39.23 | 404,100 | $1.64 B |
| 08/26/2024 | $41.78 | $40.05 (-4.14%) | $41.78 | $39.76 | 452,139 | $1.67 B |
| 08/23/2024 | $39.97 | $41.21 (3.1%) | $41.90 | $39.59 | 571,528 | $1.72 B |
| 08/22/2024 | $40.36 | $39.70 (-1.64%) | $40.70 | $39.55 | 455,000 | $1.65 B |