Fox Factory Cp (NQ: FOXF )

175.59 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 179.17 179.70 173.85 175.59 131,536 +0.24(+0.14%)
Nov 26, 2021 177.36 178.04 172.95 175.35 103,956 -8.09(-4.41%)
Nov 24, 2021 183.85 184.31 181.10 183.44 83,584 -1.87(-1.01%)
Nov 23, 2021 185.66 186.71 181.42 185.31 85,978 +0.32(+0.17%)
Nov 22, 2021 185.38 186.99 182.46 184.99 141,846 +0.50(+0.27%)
Nov 19, 2021 187.90 188.65 183.29 184.49 98,899 -3.15(-1.68%)
Nov 18, 2021 188.31 187.94 184.73 187.64 166,665 +0.46(+0.25%)
Nov 17, 2021 187.81 189.08 185.77 187.18 185,059 -0.63(-0.34%)
Nov 16, 2021 187.68 190.29 186.81 187.81 157,828 -0.12(-0.06%)
Nov 15, 2021 184.88 187.94 182.09 187.93 120,430 +4.65(+2.54%)
Nov 12, 2021 183.00 184.41 180.84 183.28 67,477 +0.95(+0.52%)
Nov 11, 2021 184.03 184.99 181.55 182.33 98,396 +0.02(+0.01%)
Nov 10, 2021 182.73 182.31 172,153 -2.06(-1.12%)
Nov 09, 2021 179.69 184.66 178.37 184.37 270,427 +5.70(+3.19%)
Nov 08, 2021 181.05 181.61 177.01 178.67 193,872 -1.92(-1.06%)
Nov 05, 2021 181.21 189.58 177.19 180.59 311,655 +6.81(+3.92%)
Nov 04, 2021 174.00 177.54 173.26 173.78 226,157 +0.12(+0.07%)
Nov 03, 2021 168.85 175.79 167.34 173.66 284,991 +5.31(+3.15%)
Nov 02, 2021 163.77 169.36 161.01 168.35 189,129 +5.13(+3.14%)
Nov 01, 2021 161.31 165.09 162.02 163.22 214,758 +2.27(+1.41%)
Oct 29, 2021 153.92 161.20 153.92 160.95 157,779 +6.87(+4.46%)
Oct 28, 2021 153.43 154.50 151.80 154.08 117,571 +2.43(+1.60%)
Oct 27, 2021 155.19 154.66 150.05 151.65 129,852 -3.13(-2.02%)
Oct 26, 2021 158.98 154.78 155,548 -4.39(-2.76%)
Oct 25, 2021 155.10 159.95 153.00 159.17 108,686 +5.35(+3.48%)
Oct 22, 2021 151.40 154.59 149.26 153.82 83,966 +3.07(+2.04%)
Oct 21, 2021 149.47 151.71 149.47 150.75 78,101 +1.88(+1.26%)
Oct 20, 2021 152.00 153.55 148.26 148.87 107,241 -3.13(-2.06%)
Oct 19, 2021 156.30 157.16 151.89 152.00 120,291 -4.13(-2.65%)
Oct 18, 2021 155.90 157.60 154.90 156.13 106,400 -1.07(-0.68%)
Oct 15, 2021 158.79 161.33 156.95 157.20 144,306 +0.88(+0.56%)
Oct 14, 2021 153.00 156.70 151.17 156.32 158,133 +5.26(+3.48%)
Oct 13, 2021 149.69 151.64 148.32 151.06 107,087 +1.98(+1.33%)
Oct 12, 2021 148.83 150.76 147.56 149.08 136,904 +1.74(+1.18%)
Oct 11, 2021 148.07 149.71 147.16 147.34 128,679 -1.48(-0.99%)
Oct 08, 2021 148.80 149.94 146.67 148.82 80,991 +1.75(+1.19%)
Oct 07, 2021 145.87 150.20 144.97 147.07 139,738 +2.61(+1.81%)
Oct 06, 2021 146.52 146.67 142.40 144.46 126,478 -4.51(-3.03%)
Oct 05, 2021 147.44 150.67 146.41 148.97 222,236 +1.77(+1.20%)
Oct 04, 2021 147.91 148.43 143.43 147.20 164,388 -0.30(-0.20%)
Oct 01, 2021 145.99 148.89 141.39 147.50 159,937 +2.96(+2.05%)
Sep 30, 2021 147.39 147.39 143.30 144.54 323,885 -1.76(-1.20%)
Sep 29, 2021 147.45 148.07 144.80 146.30 181,837 +0.65(+0.45%)
Sep 28, 2021 146.66 148.49 145.02 145.65 206,999 -1.83(-1.24%)
Sep 27, 2021 147.77 149.71 146.94 147.48 148,772 -1.00(-0.67%)
Sep 24, 2021 152.66 153.01 148.40 148.48 183,292 -5.78(-3.75%)
Sep 23, 2021 152.47 155.66 151.69 154.26 163,478 +3.76(+2.50%)
Sep 22, 2021 146.22 152.21 146.04 150.50 206,286 +5.13(+3.53%)
Sep 21, 2021 145.59 146.13 142.00 145.37 139,744 +2.46(+1.72%)
Sep 20, 2021 140.87 142.99 137.43 142.91 217,903 -2.05(-1.41%)
Sep 17, 2021 145.55 148.50 142.02 144.96 593,028 +0.21(+0.15%)
Sep 16, 2021 147.63 148.52 143.52 144.75 180,545 -3.88(-2.61%)
Sep 15, 2021 147.19 150.25 145.62 148.63 177,716 +1.44(+0.98%)
Sep 14, 2021 151.08 152.02 146.59 147.19 91,806 -2.77(-1.85%)
Sep 13, 2021 153.40 156.71 148.60 149.96 86,095 -1.45(-0.96%)
Sep 10, 2021 152.65 154.52 149.23 151.41 148,836 +0.26(+0.17%)
Sep 09, 2021 148.53 152.66 145.24 151.15 125,326 +3.01(+2.03%)
Sep 08, 2021 150.55 150.80 146.60 148.14 84,170 -3.25(-2.15%)
Sep 07, 2021 151.84 156.21 150.53 151.39 140,978 -0.30(-0.20%)
Sep 03, 2021 152.48 152.48 149.74 151.69 84,477 -0.92(-0.60%)
Sep 02, 2021 150.00 153.21 147.95 152.61 140,428 +3.55(+2.38%)
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.