Fox Factory Holding Corp. - Common Stock (NQ:FOXF)

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	17.65	17.91	16.78	16.84	392,478	-0.90(-5.07%)
May 01, 2026	17.58	17.89	17.46	17.74	337,365	-0.01(-0.06%)
Apr 30, 2026	17.13	17.84	16.85	17.75	262,851	+0.57(+3.32%)
Apr 29, 2026	17.38	17.80	17.09	17.18	303,674	-0.51(-2.88%)
Apr 28, 2026	17.26	17.71	16.93	17.69	337,443	+0.54(+3.15%)
Apr 27, 2026	17.70	17.91	16.92	17.15	614,823	-0.55(-3.11%)
Apr 24, 2026	17.31	17.83	17.24	17.70	360,370	+0.40(+2.31%)
Apr 23, 2026	17.36	17.65	17.07	17.30	372,871	+0.07(+0.41%)
Apr 22, 2026	17.56	17.87	17.18	17.23	232,286	-0.37(-2.10%)
Apr 21, 2026	17.45	18.20	17.40	17.60	367,255	+0.02(+0.11%)
Apr 20, 2026	17.12	17.68	16.95	17.58	404,296	+0.21(+1.21%)
Apr 17, 2026	17.01	17.91	17.00	17.37	649,295	+0.91(+5.53%)
Apr 16, 2026	16.57	16.94	15.91	16.46	563,234	-0.24(-1.44%)
Apr 15, 2026	17.40	17.56	16.60	16.70	721,693	-0.90(-5.11%)
Apr 14, 2026	16.82	17.77	16.77	17.60	560,720	+0.79(+4.70%)
Apr 13, 2026	16.74	17.01	16.53	16.81	290,516	-0.02(-0.12%)
Apr 10, 2026	17.00	17.16	16.55	16.83	248,290	-0.09(-0.53%)
Apr 09, 2026	16.57	17.04	16.40	16.92	374,180	+0.16(+0.95%)
Apr 08, 2026	16.50	17.00	16.27	16.76	524,185	+1.18(+7.57%)
Apr 07, 2026	16.30	16.31	15.47	15.58	490,161	-0.57(-3.53%)
Apr 06, 2026	16.77	16.77	16.10	16.15	523,924	-0.62(-3.70%)
Apr 02, 2026	16.69	16.99	15.86	16.77	568,422	-0.26(-1.53%)
Apr 01, 2026	16.51	17.12	16.27	17.03	508,678	+0.57(+3.46%)
Mar 31, 2026	16.70	16.91	16.18	16.46	481,122	-0.07(-0.42%)
Mar 30, 2026	16.98	17.25	16.47	16.53	454,511	-0.33(-1.96%)
Mar 27, 2026	17.94	18.19	16.84	16.86	1,118,305	-1.35(-7.41%)
Mar 26, 2026	17.41	18.44	17.41	18.21	1,083,237	+0.45(+2.53%)
Mar 25, 2026	17.35	17.83	17.22	17.76	484,751	+0.43(+2.48%)
Mar 24, 2026	16.60	17.45	16.60	17.33	580,874	+0.58(+3.46%)
Mar 23, 2026	16.67	17.18	16.52	16.75	830,758	+0.67(+4.17%)
Mar 20, 2026	16.43	16.50	15.86	16.08	1,431,360	-0.30(-1.83%)
Mar 19, 2026	16.12	16.48	15.75	16.38	809,973	+0.15(+0.92%)
Mar 18, 2026	16.17	16.90	15.84	16.23	967,183	-0.14(-0.86%)
Mar 17, 2026	15.87	16.43	15.55	16.37	1,309,729	+0.60(+3.80%)
Mar 16, 2026	15.67	15.95	15.52	15.77	573,978	+0.27(+1.74%)
Mar 13, 2026	15.82	16.00	15.36	15.50	926,571	-0.33(-2.08%)
Mar 12, 2026	15.85	16.16	15.61	15.83	507,339	-0.24(-1.49%)
Mar 11, 2026	16.17	16.58	15.62	16.07	674,421	-0.28(-1.71%)
Mar 10, 2026	16.29	16.68	15.95	16.35	819,319	-0.02(-0.12%)
Mar 09, 2026	15.85	16.51	15.25	16.37	1,000,309	+0.06(+0.37%)
Mar 06, 2026	16.87	17.09	16.27	16.31	964,487	-1.21(-6.91%)
Mar 05, 2026	17.54	17.81	16.98	17.52	888,759	-0.33(-1.85%)
Mar 04, 2026	17.81	18.04	17.30	17.85	888,613	-0.20(-1.11%)
Mar 03, 2026	16.71	18.16	16.44	18.05	1,032,765	+0.59(+3.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.