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

Fox Factory Cp (NQ: FOXF )

43.70 -0.61 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 31, 2014 18.30 18.98 18.25 18.90 105,349 +0.74(+4.07%)
Mar 28, 2014 18.22 18.99 17.94 18.16 153,012 -0.05(-0.27%)
Mar 27, 2014 18.62 18.96 18.13 18.21 127,425 -0.35(-1.89%)
Mar 26, 2014 19.01 19.01 18.39 18.56 133,992 -0.38(-2.01%)
Mar 25, 2014 18.19 19.00 18.13 18.94 207,224 +0.90(+4.99%)
Mar 24, 2014 18.09 18.28 17.86 18.04 128,729 -0.03(-0.17%)
Mar 21, 2014 17.75 18.28 17.42 18.07 203,883 +0.46(+2.61%)
Mar 20, 2014 17.55 17.86 17.19 17.61 151,871 +0.11(+0.63%)
Mar 19, 2014 17.54 17.68 17.29 17.50 237,809 +0.00(+0.00%)
Mar 18, 2014 17.48 17.65 17.21 17.50 237,293 +0.10(+0.57%)
Mar 17, 2014 17.35 17.50 17.11 17.40 68,387 +0.06(+0.35%)
Mar 14, 2014 16.90 17.46 16.51 17.34 84,438 +0.37(+2.18%)
Mar 13, 2014 16.64 17.75 16.15 16.97 263,599 +0.33(+1.98%)
Mar 12, 2014 16.99 16.99 15.31 16.64 420,185 -0.01(-0.06%)
Mar 11, 2014 16.80 17.25 16.41 16.65 154,401 -0.06(-0.36%)
Mar 10, 2014 17.00 17.00 16.51 16.71 120,571 -0.29(-1.71%)
Mar 07, 2014 17.03 17.25 16.68 17.00 86,384 +0.08(+0.47%)
Mar 06, 2014 17.25 17.25 16.62 16.92 31,129 +0.06(+0.36%)
Mar 05, 2014 16.90 17.09 16.68 16.86 89,889 -0.07(-0.41%)
Mar 04, 2014 16.87 17.08 16.36 16.93 852,267 +0.20(+1.20%)
Mar 03, 2014 16.60 16.81 16.17 16.73 60,932 +0.03(+0.18%)
Feb 28, 2014 16.83 18.52 16.44 16.70 107,320 -0.06(-0.36%)
Feb 27, 2014 16.60 16.89 16.40 16.76 82,231 +0.20(+1.21%)
Feb 26, 2014 16.80 16.80 16.30 16.56 61,590 -0.19(-1.13%)
Feb 25, 2014 16.81 16.95 16.53 16.75 44,365 +0.02(+0.12%)
Feb 24, 2014 16.64 16.99 16.57 16.73 37,792 +0.07(+0.42%)
Feb 21, 2014 16.78 16.83 16.03 16.66 76,028 -0.01(-0.06%)
Feb 20, 2014 16.75 16.89 16.24 16.67 43,990 -0.06(-0.36%)
Feb 19, 2014 16.86 16.90 16.63 16.73 25,976 +0.01(+0.06%)
Feb 18, 2014 16.60 16.88 16.27 16.72 62,373 +0.18(+1.09%)
Feb 14, 2014 16.71 16.54 16.54 16.54 80,700 -0.12(-0.72%)
Feb 13, 2014 16.55 16.88 16.54 16.66 37,573 +0.11(+0.66%)
Feb 12, 2014 16.45 16.72 16.25 16.55 42,887 +0.17(+1.04%)
Feb 11, 2014 15.81 16.49 15.58 16.38 100,529 +0.52(+3.28%)
Feb 10, 2014 15.69 15.89 15.38 15.86 58,736 -0.04(-0.25%)
Feb 07, 2014 15.51 15.95 15.46 15.90 94,932 +0.40(+2.58%)
Feb 06, 2014 16.19 16.25 15.23 15.50 254,470 -0.61(-3.79%)
Feb 05, 2014 16.17 16.72 15.35 16.11 125,109 -0.03(-0.19%)
Feb 04, 2014 16.18 16.55 14.33 16.14 835,495 +0.04(+0.25%)
Feb 03, 2014 16.40 16.49 15.78 16.10 258,046 -0.12(-0.74%)
Jan 31, 2014 16.41 16.66 16.05 16.22 468,642 -0.40(-2.41%)
Jan 30, 2014 16.98 16.99 16.54 16.62 159,129 -0.26(-1.54%)
Jan 29, 2014 16.49 16.91 16.27 16.88 327,627 +0.17(+1.02%)
Jan 28, 2014 16.52 16.76 16.13 16.71 224,277 +0.20(+1.21%)
Jan 27, 2014 16.55 16.76 16.37 16.51 115,024 -0.06(-0.36%)
Jan 24, 2014 16.77 16.85 16.54 16.57 156,932 -0.37(-2.18%)
Jan 23, 2014 17.04 17.23 16.80 16.94 82,482 -0.24(-1.40%)
Jan 22, 2014 17.53 17.53 16.91 17.18 115,688 -0.27(-1.55%)
Jan 21, 2014 17.64 17.70 17.27 17.45 119,137 -0.10(-0.57%)
Jan 17, 2014 17.55 17.55 17.55 17.55 284,600 +0.00(+0.00%)
Jan 16, 2014 17.40 17.87 17.40 17.55 444,174 +0.04(+0.23%)
Jan 15, 2014 17.30 18.26 17.06 17.51 556,237 +0.21(+1.21%)
Jan 14, 2014 17.17 17.50 16.95 17.30 553,722 +0.14(+0.82%)
Jan 13, 2014 17.64 17.64 16.68 17.16 68,448 -0.49(-2.78%)
Jan 10, 2014 16.88 17.80 16.73 17.65 100,663 +0.71(+4.19%)
Jan 09, 2014 17.19 17.19 16.56 16.94 70,339 -0.26(-1.51%)
Jan 08, 2014 16.94 17.39 16.65 17.20 58,091 +0.27(+1.59%)
Jan 07, 2014 17.35 17.68 16.66 16.93 58,527 -0.43(-2.48%)
Jan 06, 2014 17.04 17.64 16.73 17.36 70,276 +0.35(+2.06%)
Jan 03, 2014 16.94 17.01 16.65 17.01 76,707 +0.08(+0.47%)
Jan 02, 2014 17.64 17.64 16.87 16.93 32,267 -0.69(-3.92%)
Dec 31, 2013 17.73 17.62 17.62 17.62 51,600 -0.16(-0.90%)
Dec 30, 2013 17.94 18.00 17.61 17.78 49,092 -0.23(-1.28%)
Dec 27, 2013 18.21 18.30 17.66 18.01 32,057 -0.12(-0.66%)
Dec 26, 2013 18.36 18.36 17.75 18.13 37,975 -0.33(-1.79%)
Dec 24, 2013 18.08 18.95 17.71 18.46 39,319 +0.44(+2.44%)
Dec 23, 2013 17.56 18.22 17.21 18.02 71,579 +0.60(+3.44%)
Dec 20, 2013 17.00 17.62 16.41 17.42 167,367 +0.53(+3.14%)
Dec 19, 2013 16.80 17.19 16.47 16.89 125,510 +0.10(+0.60%)
Dec 18, 2013 17.12 17.25 16.37 16.79 159,906 -0.36(-2.10%)
Dec 17, 2013 17.17 17.46 16.93 17.15 42,280 -0.07(-0.41%)
Dec 16, 2013 16.99 17.30 16.86 17.22 66,721 +0.23(+1.35%)
Dec 13, 2013 17.11 17.25 16.70 16.99 82,647 -0.13(-0.76%)
Dec 12, 2013 17.09 17.18 16.76 17.12 40,523 +0.06(+0.35%)
Dec 11, 2013 17.03 17.25 16.71 17.06 74,194 +0.01(+0.06%)
Dec 10, 2013 17.39 17.39 16.66 17.05 113,870 -0.36(-2.07%)
Dec 09, 2013 17.30 17.66 17.23 17.41 50,026 +0.15(+0.87%)
Dec 06, 2013 17.05 17.49 16.67 17.26 0 +0.40(+2.37%)
Dec 05, 2013 17.25 17.27 16.77 16.86 0 -0.41(-2.37%)
Dec 04, 2013 17.27 17.52 17.21 17.27 0 -0.10(-0.58%)
Dec 03, 2013 17.81 17.81 17.16 17.37 251,433 -0.55(-3.07%)
Dec 02, 2013 18.10 18.10 17.26 17.92 0 -0.46(-2.50%)
Nov 29, 2013 18.23 18.43 17.95 18.38 0 +0.16(+0.88%)
Nov 27, 2013 18.35 18.62 18.11 18.22 0 -0.15(-0.82%)
Nov 26, 2013 18.24 18.66 18.07 18.37 0 +0.21(+1.16%)
Nov 25, 2013 18.65 19.18 18.09 18.16 60,770 -0.36(-1.94%)
Nov 22, 2013 18.80 19.15 18.46 18.52 0 -0.30(-1.59%)
Nov 21, 2013 18.98 19.02 18.53 18.82 36,130 -0.14(-0.74%)
Nov 20, 2013 19.39 19.39 18.72 18.96 0 -0.33(-1.71%)
Nov 19, 2013 18.49 19.37 18.16 19.29 110,993 +0.85(+4.61%)
Nov 18, 2013 18.66 18.66 18.01 18.44 0 -0.16(-0.86%)
Nov 15, 2013 18.09 18.66 17.61 18.60 0 +0.48(+2.65%)
Nov 14, 2013 17.69 18.22 17.34 18.12 0 +0.65(+3.72%)
Nov 12, 2013 17.44 17.70 17.35 17.47 0 +0.03(+0.17%)
Nov 11, 2013 17.45 17.68 17.25 17.44 0 +0.01(+0.06%)
Nov 08, 2013 17.03 17.51 17.01 17.43 0 +0.38(+2.23%)
Nov 07, 2013 17.99 17.99 16.58 17.05 525,297 -1.20(-6.58%)
Nov 06, 2013 17.75 18.62 17.25 18.25 304,177 +0.65(+3.69%)
Nov 05, 2013 17.44 17.67 17.16 17.60 0 +0.13(+0.74%)
Nov 04, 2013 17.50 17.77 17.37 17.47 60,590 +0.06(+0.34%)
Nov 01, 2013 17.44 17.51 16.95 17.41 0 -0.01(-0.06%)
Oct 31, 2013 17.96 17.96 17.30 17.42 0 -0.05(-0.29%)
Oct 30, 2013 17.44 17.58 17.06 17.47 58,089 +0.05(+0.29%)
Oct 29, 2013 17.52 17.63 17.28 17.42 0 -0.10(-0.57%)
Oct 28, 2013 17.50 17.80 17.05 17.52 0 +0.05(+0.29%)
Oct 25, 2013 17.55 17.84 17.18 17.47 0 -0.01(-0.06%)
Oct 24, 2013 17.04 17.62 16.97 17.48 94,162 +0.38(+2.22%)
Oct 23, 2013 16.41 17.50 16.29 17.10 0 +1.04(+6.48%)
Oct 22, 2013 16.68 16.84 15.65 16.06 413,517 -0.60(-3.60%)
Oct 21, 2013 17.02 17.18 16.65 16.66 72,383 -0.29(-1.71%)
Oct 18, 2013 17.39 17.39 16.86 16.95 127,496 -0.19(-1.11%)
Oct 17, 2013 17.01 17.29 17.01 17.14 44,016 +0.02(+0.12%)
Oct 16, 2013 17.11 17.25 16.94 17.12 242,375 +0.10(+0.59%)
Oct 15, 2013 16.95 17.15 16.87 17.02 191,534 +0.06(+0.35%)
Oct 14, 2013 17.18 17.47 16.60 16.96 341,776 -0.29(-1.68%)
Oct 11, 2013 17.27 17.43 17.00 17.25 0 -0.06(-0.34%)
Oct 10, 2013 17.60 17.63 17.21 17.31 221,498 -0.08(-0.47%)
Oct 09, 2013 17.85 17.91 17.22 17.39 0 -0.46(-2.58%)
Oct 08, 2013 18.65 18.88 17.81 17.85 150,672 -0.73(-3.93%)
Oct 07, 2013 19.34 19.50 18.47 18.58 0 -0.95(-4.86%)
Oct 04, 2013 18.96 20.17 18.96 19.53 0 +0.55(+2.90%)
Oct 03, 2013 19.71 19.96 18.90 18.98 0 -0.70(-3.56%)
Oct 02, 2013 19.49 20.16 19.49 19.68 228,281 +0.04(+0.19%)
Oct 01, 2013 19.17 20.08 19.15 19.64 127,036 -0.25(-1.26%)
Sep 27, 2013 19.95 20.75 19.68 19.89 0 +0.04(+0.21%)
Sep 26, 2013 19.14 20.54 18.91 19.85 0 +0.75(+3.93%)
Sep 25, 2013 19.13 19.40 18.27 19.10 0 +0.05(+0.26%)
Sep 24, 2013 18.89 19.17 18.18 19.05 0 +0.02(+0.09%)
Sep 23, 2013 18.05 19.12 17.51 19.03 0 +0.84(+4.63%)
Sep 20, 2013 18.06 19.00 17.62 18.19 0 -0.19(-1.03%)
Sep 19, 2013 18.60 19.64 17.85 18.38 283,445 -0.19(-1.02%)
Sep 18, 2013 17.65 18.57 17.65 18.57 0 +0.96(+5.45%)
Sep 17, 2013 18.43 18.47 17.41 17.61 0 -0.64(-3.51%)
Sep 16, 2013 18.70 18.96 17.87 18.25 0 -0.45(-2.41%)
Sep 13, 2013 18.74 19.00 18.62 18.70 0 +0.02(+0.11%)
Sep 12, 2013 18.37 18.90 17.61 18.68 0 +0.41(+2.24%)
Sep 11, 2013 17.70 18.40 17.52 18.27 0 +0.57(+3.22%)
Sep 10, 2013 17.75 18.06 17.46 17.70 0 +0.08(+0.45%)
Sep 09, 2013 17.75 17.95 17.50 17.62 0 -0.13(-0.73%)
Sep 06, 2013 17.80 17.95 17.50 17.75 0 +0.07(+0.40%)
Sep 05, 2013 17.70 18.00 17.65 17.68 0 -0.08(-0.45%)
Sep 04, 2013 17.56 18.01 17.50 17.76 0 +0.12(+0.68%)
Sep 03, 2013 18.14 18.14 17.52 17.64 0 -0.52(-2.86%)
Aug 30, 2013 18.40 18.48 17.85 18.16 0 -0.23(-1.25%)
Aug 29, 2013 18.20 18.50 18.06 18.39 0 +0.22(+1.21%)
Aug 28, 2013 17.68 18.29 17.51 18.17 0 +0.49(+2.77%)
Aug 27, 2013 17.67 17.80 17.41 17.68 0 -0.25(-1.39%)
Aug 26, 2013 17.50 18.33 17.50 17.93 0 +0.50(+2.87%)
Aug 23, 2013 17.23 17.43 17.02 17.43 0 +0.23(+1.34%)
Aug 22, 2013 17.29 17.38 16.92 17.20 0 +0.15(+0.88%)
Aug 21, 2013 17.73 17.88 16.99 17.05 0 -0.29(-1.67%)
Aug 20, 2013 17.36 17.55 16.93 17.34 0 +0.28(+1.64%)
Aug 19, 2013 16.86 17.20 16.86 17.06 0 +0.17(+1.01%)
Aug 16, 2013 16.53 17.27 16.53 16.89 0 +0.29(+1.75%)
Aug 15, 2013 17.13 17.22 16.36 16.60 362,288 -0.71(-4.08%)
Aug 14, 2013 17.50 17.59 17.08 17.31 0 -0.22(-1.28%)
Aug 13, 2013 17.92 18.17 17.18 17.53 300,364 -0.55(-3.04%)
Aug 12, 2013 18.43 18.61 17.82 18.08 248,601 -0.42(-2.27%)
Aug 09, 2013 18.61 19.00 18.06 18.50 321,300 -0.11(-0.59%)
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.