Skip to main content

Fox Factory Cp (NQ: FOXF )

46.79 +1.76 (+3.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 38.86 39.98 38.59 38.89 717,924 -0.03(-0.08%)
Apr 30, 2024 39.43 39.55 37.98 38.92 909,454 -1.30(-3.23%)
Apr 29, 2024 40.89 41.40 40.05 40.22 586,437 -0.23(-0.57%)
Apr 26, 2024 39.57 40.53 39.37 40.45 411,973 +1.08(+2.74%)
Apr 25, 2024 39.53 39.92 38.80 39.37 592,945 -0.51(-1.28%)
Apr 24, 2024 40.36 40.53 39.17 39.88 766,351 -0.76(-1.87%)
Apr 23, 2024 40.66 41.20 40.55 40.64 464,685 -0.02(-0.05%)
Apr 22, 2024 40.53 40.96 40.15 40.66 595,931 +0.17(+0.42%)
Apr 19, 2024 40.48 41.05 40.25 40.49 538,220 -0.25(-0.61%)
Apr 18, 2024 41.51 42.04 40.69 40.74 489,000 -0.45(-1.09%)
Apr 17, 2024 42.27 42.27 41.02 41.19 519,133 -0.64(-1.53%)
Apr 16, 2024 41.66 41.98 41.27 41.83 520,546 -0.35(-0.83%)
Apr 15, 2024 42.63 43.34 41.14 42.18 799,169 -0.12(-0.28%)
Apr 12, 2024 42.24 42.70 41.14 42.30 609,357 -0.40(-0.94%)
Apr 11, 2024 42.95 43.30 41.80 42.70 560,979 -0.23(-0.54%)
Apr 10, 2024 45.65 45.65 42.69 42.93 619,408 -4.06(-8.64%)
Apr 09, 2024 45.75 47.17 45.58 46.99 595,480 +1.18(+2.58%)
Apr 08, 2024 46.02 46.89 45.60 45.81 778,251 +0.15(+0.33%)
Apr 05, 2024 46.27 46.77 45.38 45.66 552,104 -1.02(-2.19%)
Apr 04, 2024 49.95 49.97 46.59 46.68 525,843 -2.42(-4.93%)
Apr 03, 2024 49.66 50.56 48.74 49.10 570,151 -0.97(-1.94%)
Apr 02, 2024 51.50 51.68 49.97 50.07 7,344,400 -2.11(-4.04%)
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.