Fox Factory Corp (NQ: FOXF )

48.40 -0.20 (-0.41%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 48.68 48.90 48.16 48.40 775,525 -0.20(-0.41%)
Jul 02, 2024 47.33 48.86 47.21 48.60 319,126 +1.12(+2.36%)
Jul 01, 2024 48.35 48.48 47.00 47.48 419,119 -0.71(-1.47%)
Jun 28, 2024 48.14 48.85 47.52 48.19 2,106,150 +0.38(+0.79%)
Jun 27, 2024 48.43 48.50 47.34 47.81 393,202 -0.33(-0.69%)
Jun 26, 2024 47.34 48.93 47.21 48.14 459,136 +0.53(+1.11%)
Jun 25, 2024 51.34 51.34 47.50 47.61 619,871 -4.11(-7.95%)
Jun 24, 2024 50.98 51.97 50.39 51.72 807,941 +0.58(+1.13%)
Jun 21, 2024 49.87 51.22 49.39 51.14 4,065,234 +1.28(+2.57%)
Jun 20, 2024 48.80 50.32 48.73 49.86 1,108,446 +1.06(+2.17%)
Jun 18, 2024 46.71 48.87 46.49 48.80 619,553 +2.10(+4.50%)
Jun 17, 2024 46.06 47.02 46.06 46.70 519,977 +0.36(+0.78%)
Jun 14, 2024 46.69 47.01 46.05 46.34 541,411 -1.08(-2.28%)
Jun 13, 2024 47.16 48.36 46.47 47.42 563,462 +0.63(+1.35%)
Jun 12, 2024 47.26 48.48 46.61 46.79 510,495 +1.76(+3.91%)
Jun 11, 2024 45.30 45.30 43.66 45.03 393,961 -0.60(-1.31%)
Jun 10, 2024 44.01 45.68 43.44 45.63 378,374 +1.04(+2.33%)
Jun 07, 2024 44.59 45.67 44.09 44.59 310,672 -0.94(-2.06%)
Jun 06, 2024 45.20 45.76 44.87 45.53 287,310 -0.31(-0.68%)
Jun 05, 2024 45.71 46.15 45.06 45.84 396,489 +0.22(+0.48%)
Jun 04, 2024 47.02 47.46 45.58 45.62 331,595 -1.87(-3.94%)
Jun 03, 2024 46.82 48.02 46.81 47.49 407,699 +0.87(+1.87%)
May 31, 2024 46.30 46.92 45.92 46.62 442,284 +0.78(+1.70%)
May 30, 2024 44.37 45.88 44.37 45.84 364,637 +1.51(+3.41%)
May 29, 2024 43.99 44.62 43.73 44.33 336,915 -0.35(-0.78%)
May 28, 2024 44.99 45.23 44.20 44.68 352,035 -0.01(-0.02%)
May 24, 2024 44.43 45.28 44.19 44.69 651,125 +0.92(+2.10%)
May 23, 2024 46.53 46.76 43.47 43.77 578,120 -2.77(-5.95%)
May 22, 2024 46.11 46.95 45.89 46.54 390,833 +0.29(+0.63%)
May 21, 2024 45.69 46.44 45.01 46.25 357,082 +0.11(+0.24%)
May 20, 2024 46.97 47.31 45.84 46.14 361,969 -0.83(-1.77%)
May 17, 2024 47.10 47.60 46.37 46.97 351,953 -0.17(-0.36%)
May 16, 2024 47.74 48.12 47.01 47.14 303,968 -0.77(-1.61%)
May 15, 2024 48.41 48.41 46.21 47.91 536,794 +0.27(+0.57%)
May 14, 2024 48.76 49.28 47.44 47.64 395,320 -0.14(-0.29%)
May 13, 2024 47.83 49.70 47.41 47.78 617,849 +0.28(+0.59%)
May 10, 2024 47.52 48.16 46.29 47.50 895,344 +0.04(+0.08%)
May 09, 2024 45.63 47.80 45.63 47.46 1,037,167 +1.79(+3.92%)
May 08, 2024 42.66 45.77 42.66 45.67 1,018,693 +1.97(+4.51%)
May 07, 2024 44.39 45.13 43.62 43.70 541,688 -0.61(-1.38%)
May 06, 2024 43.88 44.54 42.76 44.31 740,129 +0.79(+1.82%)
May 03, 2024 41.63 44.91 41.13 43.52 1,149,487 +4.10(+10.40%)
May 02, 2024 39.24 39.42 38.39 39.42 1,146,328 +0.53(+1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.