Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fox Factory Cp (NQ: FOXF )

45.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 62.07 62.86 61.34 62.51 358,786 +0.45(+0.73%)
Nov 29, 2023 62.41 63.29 61.93 62.06 396,728 +0.76(+1.24%)
Nov 28, 2023 62.12 62.53 61.21 61.30 374,965 -0.96(-1.54%)
Nov 27, 2023 62.00 62.62 61.14 62.26 218,082 +0.03(+0.05%)
Nov 24, 2023 61.89 62.52 61.73 62.23 121,420 +0.57(+0.92%)
Nov 22, 2023 61.66 62.79 61.32 61.66 256,126 +0.82(+1.35%)
Nov 21, 2023 61.24 61.71 60.43 60.84 196,952 -0.88(-1.43%)
Nov 20, 2023 61.23 61.74 60.70 61.72 312,746 +0.32(+0.52%)
Nov 17, 2023 61.44 62.48 61.05 61.40 340,022 +0.38(+0.62%)
Nov 16, 2023 62.03 62.66 59.33 61.02 495,705 -1.04(-1.68%)
Nov 15, 2023 60.60 62.72 60.38 62.06 620,648 +1.46(+2.41%)
Nov 14, 2023 57.97 61.31 57.68 60.60 692,242 +4.09(+7.24%)
Nov 13, 2023 55.80 56.67 54.81 56.51 539,551 +0.64(+1.15%)
Nov 10, 2023 55.19 56.45 54.09 55.87 638,572 +0.85(+1.54%)
Nov 09, 2023 57.46 58.02 54.62 55.02 805,854 -2.23(-3.90%)
Nov 08, 2023 60.27 60.62 56.24 57.25 822,368 -3.02(-5.01%)
Nov 07, 2023 60.86 61.78 59.24 60.27 812,478 -0.61(-1.00%)
Nov 06, 2023 61.51 64.23 59.83 60.88 1,331,076 +0.35(+0.58%)
Nov 03, 2023 58.50 60.80 49.12 60.53 6,796,491 -22.60(-27.19%)
Nov 02, 2023 83.06 86.14 82.46 83.13 305,793 +1.89(+2.33%)
Nov 01, 2023 81.70 81.91 78.96 81.24 183,674 -0.23(-0.28%)
Oct 31, 2023 82.69 83.08 80.97 81.47 209,450 -0.73(-0.89%)
Oct 30, 2023 82.04 83.44 80.39 82.20 242,005 +1.30(+1.61%)
Oct 27, 2023 83.47 83.90 80.47 80.90 183,329 -2.30(-2.76%)
Oct 26, 2023 84.64 84.64 82.85 83.20 174,033 -0.81(-0.96%)
Oct 25, 2023 84.71 85.34 83.46 84.01 158,519 -1.68(-1.96%)
Oct 24, 2023 84.05 86.33 83.52 85.69 201,723 +2.08(+2.49%)
Oct 23, 2023 85.57 86.08 83.56 83.61 279,859 -2.27(-2.64%)
Oct 20, 2023 88.97 88.97 85.69 85.88 291,628 -3.11(-3.49%)
Oct 19, 2023 91.12 91.81 88.26 88.99 305,448 -2.72(-2.97%)
Oct 18, 2023 93.68 93.68 91.08 91.71 201,836 -2.67(-2.83%)
Oct 17, 2023 92.88 96.06 92.88 94.38 235,889 +0.40(+0.43%)
Oct 16, 2023 93.05 94.75 92.41 93.98 195,040 +1.90(+2.06%)
Oct 13, 2023 91.19 92.96 89.80 92.08 192,052 +0.74(+0.81%)
Oct 12, 2023 94.48 95.18 91.05 91.34 170,042 -3.00(-3.18%)
Oct 11, 2023 95.72 96.76 93.80 94.34 124,248 -1.26(-1.32%)
Oct 10, 2023 95.54 97.36 94.96 95.60 159,778 +0.60(+0.63%)
Oct 09, 2023 94.87 95.83 94.13 95.00 132,345 -0.94(-0.98%)
Oct 06, 2023 93.19 97.05 93.19 95.94 183,367 +1.78(+1.89%)
Oct 05, 2023 94.97 96.24 93.15 94.16 143,176 -1.23(-1.29%)
Oct 04, 2023 95.03 96.46 93.43 95.39 160,275 +0.58(+0.61%)
Oct 03, 2023 96.92 97.57 93.64 94.81 164,571 -2.99(-3.06%)
Oct 02, 2023 98.91 99.75 97.20 97.80 124,263 -1.28(-1.29%)
Sep 29, 2023 99.89 100.82 97.89 99.08 173,866 +0.22(+0.22%)
Sep 28, 2023 95.38 99.22 94.58 98.86 178,094 +3.27(+3.42%)
Sep 27, 2023 95.37 96.08 94.06 95.59 203,041 +0.60(+0.63%)
Sep 26, 2023 97.07 97.24 92.91 94.99 278,786 -3.42(-3.48%)
Sep 25, 2023 96.83 98.66 97.91 98.41 216,122 +1.83(+1.89%)
Sep 22, 2023 98.27 98.36 96.33 96.58 238,923 -1.43(-1.46%)
Sep 21, 2023 100.22 100.22 97.50 98.01 161,589 -3.10(-3.07%)
Sep 20, 2023 102.68 104.15 100.92 101.11 118,336 -0.97(-0.95%)
Sep 19, 2023 102.72 102.82 101.21 102.08 120,661 -0.17(-0.17%)
Sep 18, 2023 103.73 104.41 102.00 102.25 190,096 -1.43(-1.38%)
Sep 15, 2023 104.37 105.38 102.91 103.68 453,079 -0.65(-0.62%)
Sep 14, 2023 102.69 104.49 101.78 104.33 161,098 +2.24(+2.19%)
Sep 13, 2023 103.00 103.19 101.21 102.09 133,492 -0.74(-0.72%)
Sep 12, 2023 102.61 104.39 102.00 102.83 147,070 -0.10(-0.10%)
Sep 11, 2023 103.85 104.33 101.61 102.93 152,622 +0.14(+0.14%)
Sep 08, 2023 103.78 104.50 102.59 102.79 174,646 -0.86(-0.83%)
Sep 07, 2023 105.89 106.17 103.12 103.65 159,992 -2.46(-2.32%)
Sep 06, 2023 106.25 106.97 105.44 106.11 93,429 +0.20(+0.19%)
Sep 05, 2023 108.01 108.01 104.84 105.91 151,493 -3.26(-2.99%)
Sep 01, 2023 111.45 112.47 108.73 109.17 160,796 -1.64(-1.48%)
Aug 31, 2023 109.65 112.85 109.65 110.81 168,183 +1.11(+1.01%)
Aug 30, 2023 108.43 110.08 108.31 109.70 98,209 +0.70(+0.64%)
Aug 29, 2023 106.62 109.69 106.45 109.00 336,821 +2.07(+1.94%)
Aug 28, 2023 106.42 107.81 106.37 106.93 92,082 +1.20(+1.13%)
Aug 25, 2023 106.32 108.33 104.68 105.73 116,910 -0.19(-0.18%)
Aug 24, 2023 105.13 106.82 104.61 105.92 170,335 +0.76(+0.72%)
Aug 23, 2023 105.00 105.64 104.33 105.16 124,560 +0.18(+0.17%)
Aug 22, 2023 106.55 106.82 103.62 104.98 120,128 -0.95(-0.90%)
Aug 21, 2023 104.40 108.56 103.62 105.93 317,771 +1.70(+1.63%)
Aug 18, 2023 102.43 104.86 102.43 104.23 160,518 +0.62(+0.60%)
Aug 17, 2023 107.40 107.65 103.50 103.61 222,810 -3.62(-3.38%)
Aug 16, 2023 109.85 113.43 107.23 107.23 153,256 -2.97(-2.70%)
Aug 15, 2023 110.55 111.63 109.80 110.20 158,068 -1.29(-1.16%)
Aug 14, 2023 110.35 111.97 109.67 111.49 186,209 -0.01(-0.01%)
Aug 11, 2023 113.82 116.68 110.90 111.50 138,155 -3.04(-2.65%)
Aug 10, 2023 112.32 117.68 112.29 114.54 284,037 +2.70(+2.41%)
Aug 09, 2023 112.78 113.83 111.27 111.84 246,252 -1.61(-1.42%)
Aug 08, 2023 112.79 113.62 111.25 113.45 295,291 -1.49(-1.30%)
Aug 07, 2023 110.99 117.37 110.80 114.94 317,768 +4.43(+4.01%)
Aug 04, 2023 103.10 110.91 97.84 110.51 535,029 +4.22(+3.97%)
Aug 03, 2023 107.23 107.51 105.94 106.29 257,876 -1.60(-1.48%)
Aug 02, 2023 107.47 108.11 106.13 107.89 156,171 -1.13(-1.04%)
Aug 01, 2023 110.97 110.97 108.87 109.02 227,748 -2.88(-2.57%)
Jul 31, 2023 108.53 112.03 108.53 111.90 114,409 +3.16(+2.91%)
Jul 28, 2023 110.22 110.22 107.23 108.74 205,995 -0.22(-0.20%)
Jul 27, 2023 113.92 114.59 108.37 108.96 222,874 -3.99(-3.53%)
Jul 26, 2023 110.13 113.12 109.57 112.95 134,110 +2.68(+2.43%)
Jul 25, 2023 110.38 110.70 109.50 110.27 190,100 -0.72(-0.65%)
Jul 24, 2023 112.25 113.26 110.47 110.99 131,612 -1.64(-1.46%)
Jul 21, 2023 115.17 116.17 112.57 112.63 213,027 -1.35(-1.18%)
Jul 20, 2023 115.13 115.13 113.61 113.98 142,647 -1.20(-1.04%)
Jul 19, 2023 113.74 115.35 112.62 115.18 210,985 +1.64(+1.44%)
Jul 18, 2023 112.87 114.78 112.00 113.54 156,965 +0.88(+0.78%)
Jul 17, 2023 111.00 113.16 110.02 112.66 169,870 +1.38(+1.24%)
Jul 14, 2023 110.79 111.38 109.24 111.28 211,450 +0.28(+0.25%)
Jul 13, 2023 110.47 111.50 109.47 111.00 113,159 +1.02(+0.93%)
Jul 12, 2023 109.83 111.00 108.71 109.98 106,500 +1.77(+1.64%)
Jul 11, 2023 106.75 109.56 106.50 108.21 150,873 +1.68(+1.58%)
Jul 10, 2023 103.31 107.26 101.84 106.53 295,149 +2.27(+2.18%)
Jul 07, 2023 105.69 107.31 104.08 104.26 228,436 -1.43(-1.35%)
Jul 06, 2023 106.84 106.84 104.01 105.69 206,980 -1.65(-1.54%)
Jul 05, 2023 108.11 108.18 106.73 107.34 191,784 -1.86(-1.70%)
Jul 03, 2023 109.05 109.95 108.80 109.20 87,053 +0.69(+0.64%)
Jun 30, 2023 108.77 110.16 107.95 108.51 180,973 +0.69(+0.64%)
Jun 29, 2023 106.16 108.08 104.88 107.82 183,659 +3.62(+3.47%)
Jun 28, 2023 105.01 105.91 103.05 104.20 274,702 -0.70(-0.67%)
Jun 27, 2023 100.35 105.92 100.29 104.90 268,542 +4.95(+4.95%)
Jun 26, 2023 97.18 100.62 96.72 99.95 303,045 +2.44(+2.50%)
Jun 23, 2023 96.25 98.42 96.00 97.51 457,426 -0.52(-0.53%)
Jun 22, 2023 98.61 100.07 97.61 98.03 332,561 -0.84(-0.85%)
Jun 21, 2023 96.45 99.58 95.50 98.87 324,511 +2.12(+2.19%)
Jun 20, 2023 96.16 97.72 95.20 96.75 320,913 +0.27(+0.28%)
Jun 16, 2023 97.73 98.21 94.96 96.48 396,723 -0.23(-0.24%)
Jun 15, 2023 93.97 96.85 93.45 96.71 271,030 +1.18(+1.24%)
May 08, 2023 97.23 97.92 92.33 95.53 372,218 -1.89(-1.94%)
May 05, 2023 100.96 101.14 93.22 97.42 801,498 -9.29(-8.71%)
May 04, 2023 109.95 112.74 105.56 106.71 256,120 -3.56(-3.23%)
May 03, 2023 110.24 112.91 109.90 110.27 200,746 -0.05(-0.05%)
May 02, 2023 109.68 110.87 108.61 110.32 176,730 +0.04(+0.04%)
May 01, 2023 110.90 112.08 109.75 110.28 170,661 -0.59(-0.53%)
Apr 28, 2023 111.94 112.73 110.23 110.87 200,818 -1.02(-0.91%)
Apr 27, 2023 110.08 112.36 108.62 111.89 133,921 +2.89(+2.65%)
Apr 26, 2023 110.78 111.07 108.66 109.00 164,737 -2.76(-2.47%)
Apr 25, 2023 112.09 113.51 111.23 111.76 185,631 -1.02(-0.90%)
Apr 24, 2023 113.17 113.31 110.97 112.78 140,014 +0.12(+0.11%)
Apr 21, 2023 112.09 112.83 110.66 112.66 190,660 +0.52(+0.46%)
Apr 20, 2023 111.36 113.47 110.67 112.14 193,376 -0.57(-0.51%)
Apr 19, 2023 111.97 113.45 111.52 112.71 105,999 -0.22(-0.19%)
Apr 18, 2023 113.98 115.69 112.16 112.93 159,838 -0.06(-0.05%)
Apr 17, 2023 112.71 113.52 110.96 112.99 169,381 +0.59(+0.52%)
Apr 14, 2023 113.24 114.93 111.49 112.40 123,117 -1.59(-1.39%)
Apr 13, 2023 114.44 114.44 112.53 113.99 182,102 +1.14(+1.01%)
Apr 12, 2023 117.00 117.00 112.71 112.85 157,945 -2.66(-2.30%)
Apr 11, 2023 113.43 117.45 113.43 115.51 190,211 +3.28(+2.92%)
Apr 10, 2023 111.36 112.23 110.64 112.23 284,405 +0.55(+0.49%)
Apr 06, 2023 109.35 115.27 108.49 111.68 474,067 +4.63(+4.33%)
Apr 05, 2023 118.95 120.04 106.64 107.05 491,799 -15.64(-12.75%)
Apr 04, 2023 123.09 125.08 121.31 122.69 289,564 +0.49(+0.40%)
Apr 03, 2023 120.55 122.37 118.94 122.20 202,720 +0.83(+0.68%)
Mar 31, 2023 118.90 121.90 118.90 121.37 315,214 +3.54(+3.00%)
Mar 30, 2023 121.15 121.49 116.67 117.83 219,374 -2.11(-1.76%)
Mar 29, 2023 122.15 123.88 119.80 119.94 157,955 -0.81(-0.67%)
Mar 28, 2023 119.61 121.59 119.21 120.75 188,013 +1.02(+0.85%)
Mar 27, 2023 119.64 120.00 116.99 119.73 124,174 +1.80(+1.53%)
Mar 24, 2023 115.09 117.98 114.37 117.93 136,939 +1.33(+1.14%)
Mar 23, 2023 116.84 118.63 114.76 116.60 184,752 +0.92(+0.80%)
Mar 22, 2023 119.02 120.13 115.56 115.68 182,297 -3.25(-2.73%)
Mar 21, 2023 120.37 121.86 118.64 118.93 164,699 +0.92(+0.78%)
Mar 20, 2023 116.02 118.64 115.93 118.01 147,374 +2.77(+2.40%)
Mar 17, 2023 115.84 117.37 113.75 115.24 427,347 -1.53(-1.31%)
Mar 16, 2023 114.38 120.03 114.38 116.77 223,614 +0.66(+0.57%)
Mar 15, 2023 114.80 117.00 114.30 116.11 196,338 -2.47(-2.08%)
Mar 14, 2023 118.25 121.89 116.07 118.58 237,366 +3.72(+3.24%)
Mar 13, 2023 110.56 116.86 109.70 114.86 192,335 +0.90(+0.79%)
Mar 10, 2023 117.29 117.75 113.03 113.96 287,402 -3.87(-3.28%)
Mar 09, 2023 119.52 120.35 117.53 117.83 161,659 -1.68(-1.41%)
Mar 08, 2023 119.78 121.92 117.76 119.51 131,737 +0.30(+0.25%)
Mar 07, 2023 121.61 122.96 119.08 119.21 108,849 -2.34(-1.93%)
Mar 06, 2023 123.18 123.32 120.44 121.55 165,027 -1.19(-0.97%)
Mar 03, 2023 121.11 123.16 120.11 122.74 153,868 +2.81(+2.34%)
Mar 02, 2023 117.52 120.47 116.67 119.93 191,666 +0.91(+0.76%)
Mar 01, 2023 117.30 119.54 116.92 119.02 211,467 +1.52(+1.29%)
Feb 28, 2023 115.25 118.55 115.25 117.50 247,455 +1.70(+1.47%)
Feb 27, 2023 113.81 116.41 113.72 115.80 481,916 +3.66(+3.26%)
Feb 24, 2023 113.53 116.64 110.50 112.14 566,688 -10.36(-8.46%)
Feb 23, 2023 120.22 122.55 119.29 122.50 243,803 +2.20(+1.83%)
Feb 22, 2023 121.08 123.70 119.40 120.30 233,109 +0.25(+0.21%)
Feb 21, 2023 120.79 121.56 119.74 120.05 147,528 -2.68(-2.18%)
Feb 17, 2023 122.58 123.93 120.74 122.73 180,066 +0.07(+0.06%)
Feb 16, 2023 120.82 125.43 120.09 122.66 147,401 -1.16(-0.94%)
Feb 15, 2023 119.81 124.16 118.65 123.82 105,570 +2.61(+2.15%)
Feb 14, 2023 119.10 122.18 118.55 121.21 147,574 +0.49(+0.41%)
Feb 13, 2023 118.15 120.73 117.93 120.72 139,157 +2.99(+2.54%)
Feb 10, 2023 118.91 119.77 117.13 117.73 125,190 -2.10(-1.75%)
Feb 09, 2023 122.42 123.39 118.81 119.83 110,396 -0.59(-0.49%)
Feb 08, 2023 120.40 123.17 119.86 120.42 126,699 -1.30(-1.07%)
Feb 07, 2023 121.98 123.66 119.55 121.72 170,730 -1.36(-1.10%)
Feb 06, 2023 122.62 124.69 122.16 123.08 136,043 -0.40(-0.32%)
Feb 03, 2023 121.61 123.93 120.56 123.48 210,777 -1.05(-0.84%)
Feb 02, 2023 120.49 127.54 120.49 124.53 280,897 +5.18(+4.34%)
Feb 01, 2023 117.59 120.37 115.02 119.35 253,256 +1.26(+1.07%)
Jan 31, 2023 114.10 118.66 113.61 118.09 217,506 +4.70(+4.14%)
Jan 30, 2023 112.38 115.34 112.38 113.39 164,265 -0.89(-0.78%)
Jan 27, 2023 108.88 117.66 108.88 114.28 380,667 +5.10(+4.67%)
Jan 26, 2023 109.28 109.55 106.48 109.18 157,077 +1.70(+1.58%)
Jan 25, 2023 108.50 109.75 105.50 107.48 154,986 -2.51(-2.28%)
Jan 24, 2023 105.65 110.31 105.46 109.99 153,559 +3.29(+3.08%)
Jan 23, 2023 104.04 106.79 103.55 106.70 220,274 +3.00(+2.89%)
Jan 20, 2023 104.60 105.35 102.77 103.70 201,225 +0.07(+0.07%)
Jan 19, 2023 104.07 105.70 102.57 103.63 158,460 -1.70(-1.61%)
Jan 18, 2023 109.28 109.54 104.62 105.33 207,415 -2.60(-2.41%)
Jan 17, 2023 108.34 110.25 107.46 107.93 157,909 -1.61(-1.47%)
Jan 13, 2023 107.31 111.17 107.03 109.54 138,604 -0.08(-0.07%)
Jan 12, 2023 108.81 109.82 105.57 109.62 171,612 +2.18(+2.03%)
Jan 11, 2023 105.31 108.37 105.06 107.44 226,401 +3.41(+3.28%)
Jan 10, 2023 99.90 104.11 99.90 104.03 125,508 +4.13(+4.13%)
Jan 09, 2023 98.91 102.26 98.22 99.90 177,234 +1.88(+1.92%)
Jan 06, 2023 92.52 98.91 91.82 98.02 236,459 +6.96(+7.64%)
Jan 05, 2023 92.30 92.51 90.81 91.06 155,115 -2.17(-2.33%)
Jan 04, 2023 93.03 94.76 91.98 93.23 208,269 +1.50(+1.64%)
Jan 03, 2023 92.90 93.71 90.61 91.73 163,583 +0.50(+0.55%)
Dec 30, 2022 91.21 92.24 90.28 91.23 166,146 -1.16(-1.26%)
Dec 29, 2022 89.90 92.39 89.24 92.39 249,515 +3.54(+3.98%)
Dec 28, 2022 90.74 90.80 88.84 88.85 225,433 -1.62(-1.79%)
Dec 27, 2022 91.68 92.20 90.35 90.47 145,749 -1.55(-1.68%)
Dec 23, 2022 92.58 93.35 91.21 92.02 284,301 -0.09(-0.10%)
Dec 22, 2022 92.53 93.03 90.38 92.11 373,791 -1.91(-2.03%)
Dec 21, 2022 93.68 94.90 93.17 94.02 254,924 +1.59(+1.72%)
Dec 20, 2022 93.73 95.11 92.19 92.43 210,492 -1.73(-1.84%)
Dec 19, 2022 96.61 97.00 93.94 94.16 168,286 -2.16(-2.24%)
Dec 16, 2022 98.31 100.14 95.15 96.32 414,494 -2.34(-2.37%)
Dec 15, 2022 100.25 101.26 98.27 98.66 220,088 -2.32(-2.30%)
Dec 14, 2022 100.80 105.58 100.80 100.98 257,438 -0.56(-0.55%)
Dec 13, 2022 105.86 106.29 99.63 101.54 210,910 +0.96(+0.95%)
Dec 12, 2022 99.70 101.47 98.36 100.58 190,636 +0.65(+0.65%)
Dec 09, 2022 103.45 104.42 99.63 99.93 208,053 -5.02(-4.78%)
Dec 08, 2022 104.11 105.12 102.62 104.95 284,559 +2.05(+1.99%)
Dec 07, 2022 101.69 104.98 100.20 102.90 272,179 -0.29(-0.28%)
Dec 06, 2022 108.06 108.06 102.43 103.19 166,804 -5.52(-5.08%)
Dec 05, 2022 111.07 111.07 107.28 108.71 146,365 -2.95(-2.64%)
Dec 02, 2022 107.17 113.98 107.17 111.66 148,875 +2.36(+2.16%)
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.