Skip to main content

Fox Factory Corp (NQ: FOXF )

32.18 +1.51 (+4.92%)
Streaming Delayed Price Updated: 3:51 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 31.35 31.90 30.52 30.67 561,128 -0.13(-0.42%)
Dec 05, 2024 31.41 31.69 30.13 30.80 960,973 -0.82(-2.59%)
Dec 04, 2024 31.32 32.23 31.25 31.62 1,496,524 +0.12(+0.38%)
Dec 03, 2024 32.84 33.30 31.19 31.50 1,057,470 -1.44(-4.37%)
Dec 02, 2024 32.69 33.16 32.22 32.94 1,437,482 +0.46(+1.42%)
Nov 29, 2024 32.43 32.97 32.23 32.48 492,616 +0.18(+0.56%)
Nov 27, 2024 32.43 33.69 32.00 32.30 923,885 +0.57(+1.80%)
Nov 26, 2024 32.88 32.92 31.20 31.73 1,121,351 -1.66(-4.97%)
Nov 25, 2024 32.71 34.80 32.71 33.39 1,041,725 +0.96(+2.96%)
Nov 22, 2024 32.56 33.50 32.25 32.43 606,910 +0.21(+0.65%)
Nov 21, 2024 32.15 32.87 31.72 32.22 476,675 +0.37(+1.16%)
Nov 20, 2024 31.47 32.03 30.91 31.85 480,771 -0.01(-0.03%)
Nov 19, 2024 31.96 32.08 31.33 31.86 658,065 -0.43(-1.33%)
Nov 18, 2024 32.22 32.63 31.70 32.29 703,081 +0.12(+0.37%)
Nov 15, 2024 32.62 32.66 31.44 32.17 522,927 -0.21(-0.65%)
Nov 14, 2024 33.65 34.12 32.18 32.38 445,998 -1.38(-4.09%)
Nov 13, 2024 33.67 34.26 33.37 33.76 791,448 +0.41(+1.23%)
Nov 12, 2024 34.42 34.71 32.60 33.35 888,460 -1.41(-4.06%)
Nov 11, 2024 34.07 35.15 34.07 34.76 568,958 +0.73(+2.15%)
Nov 08, 2024 35.16 35.36 33.87 34.03 694,599 -1.42(-4.01%)
Nov 07, 2024 36.01 36.88 35.43 35.45 565,476 -0.53(-1.47%)
Nov 06, 2024 36.49 37.70 35.23 35.98 858,718 +1.75(+5.11%)
Nov 05, 2024 33.18 35.06 33.13 34.23 808,466 +0.65(+1.94%)
Nov 04, 2024 34.00 34.28 32.51 33.58 1,444,169 -0.44(-1.29%)
Nov 01, 2024 32.92 34.56 31.19 34.02 3,211,660 -1.97(-5.47%)
Oct 31, 2024 36.93 37.21 35.96 35.99 724,022 -1.06(-2.86%)
Oct 30, 2024 36.97 37.84 36.42 37.05 484,119 -0.26(-0.70%)
Oct 29, 2024 36.91 37.76 36.65 37.31 329,907 -0.19(-0.51%)
Oct 28, 2024 37.81 38.36 37.17 37.50 348,997 +0.33(+0.89%)
Oct 25, 2024 37.81 38.11 36.54 37.17 244,755 -0.11(-0.30%)
Oct 24, 2024 37.40 37.70 36.91 37.28 223,610 +0.26(+0.70%)
Oct 23, 2024 37.02 37.39 36.60 37.02 340,450 -0.37(-0.99%)
Oct 22, 2024 38.72 38.96 37.14 37.39 587,200 -1.40(-3.61%)
Oct 21, 2024 41.27 41.52 38.65 38.79 360,157 -2.42(-5.87%)
Oct 18, 2024 41.41 41.42 40.77 41.21 572,892 +0.20(+0.49%)
Oct 17, 2024 40.80 41.42 40.01 41.01 330,042 +0.11(+0.27%)
Oct 16, 2024 40.00 41.69 39.92 40.90 259,038 +1.31(+3.31%)
Oct 15, 2024 39.57 40.82 39.36 39.59 214,141 -0.23(-0.58%)
Oct 14, 2024 40.10 40.20 39.18 39.82 234,854 -0.46(-1.14%)
Oct 11, 2024 39.10 40.60 39.10 40.28 314,970 +1.21(+3.10%)
Oct 10, 2024 38.59 39.36 38.33 39.07 291,444 -0.17(-0.43%)
Oct 09, 2024 39.11 40.00 38.67 39.24 242,685 +0.20(+0.51%)
Oct 08, 2024 39.45 39.45 38.38 39.04 308,702 -0.60(-1.51%)
Oct 07, 2024 39.98 40.33 39.39 39.64 241,731 -0.78(-1.93%)
Oct 04, 2024 40.31 41.16 39.84 40.42 201,957 +1.10(+2.80%)
Oct 03, 2024 39.76 40.34 38.98 39.32 261,806 -1.03(-2.55%)
Oct 02, 2024 40.80 41.28 40.33 40.35 273,918 -0.76(-1.85%)
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.