Skip to main content

Fox Factory Cp (NQ: FOXF )

53.34 +3.15 (+6.28%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 162.15 164.95 160.77 161.54 125,326 -1.70(-1.04%)
Jul 29, 2021 160.20 166.14 160.16 163.24 140,629 +5.25(+3.32%)
Jul 28, 2021 156.52 159.54 154.74 157.99 149,491 +2.86(+1.84%)
Jul 27, 2021 160.00 160.14 154.69 155.13 176,353 -5.72(-3.56%)
Jul 26, 2021 164.38 166.89 159.20 160.85 213,970 -3.17(-1.93%)
Jul 23, 2021 158.96 164.57 156.80 164.02 138,203 +6.06(+3.84%)
Jul 22, 2021 158.14 159.65 156.99 157.96 103,430 +0.67(+0.43%)
Jul 21, 2021 159.59 162.25 156.69 157.29 150,186 -1.36(-0.86%)
Jul 20, 2021 153.44 160.64 152.35 158.65 222,071 +5.56(+3.63%)
Jul 19, 2021 145.00 154.89 144.10 153.09 227,423 +4.48(+3.01%)
Jul 16, 2021 152.98 152.98 148.46 148.61 110,756 -2.96(-1.95%)
Jul 15, 2021 153.59 154.81 150.16 151.57 123,367 -2.41(-1.57%)
Jul 14, 2021 155.14 155.14 152.90 153.98 69,690 +0.01(+0.01%)
Jul 13, 2021 157.82 159.59 152.89 153.97 116,785 -5.08(-3.19%)
Jul 12, 2021 157.81 159.23 156.31 159.05 136,166 +1.19(+0.75%)
Jul 09, 2021 155.81 158.29 154.99 157.86 92,344 +3.89(+2.53%)
Jul 08, 2021 152.80 155.26 150.01 153.97 116,722 -1.44(-0.93%)
Jul 07, 2021 152.48 155.96 150.50 155.41 117,238 +2.87(+1.88%)
Jul 06, 2021 155.65 155.99 150.70 152.54 115,893 -2.71(-1.75%)
Jul 02, 2021 157.07 157.33 154.93 155.25 104,432 -1.03(-0.66%)
Jul 01, 2021 156.84 158.64 155.84 156.28 157,283 +0.62(+0.40%)
Jun 30, 2021 155.29 159.11 155.28 155.66 320,934 -0.89(-0.57%)
Jun 29, 2021 156.13 157.06 154.71 156.55 110,903 +1.70(+1.10%)
Jun 28, 2021 154.77 155.63 152.39 154.85 148,271 +0.92(+0.60%)
Jun 25, 2021 152.12 154.31 150.97 153.93 407,299 +2.67(+1.77%)
Jun 24, 2021 150.14 151.71 149.56 151.26 109,249 +3.29(+2.22%)
Jun 23, 2021 147.49 150.03 147.10 147.97 203,480 +1.19(+0.81%)
Jun 22, 2021 145.92 147.88 144.25 146.78 110,146 +0.28(+0.19%)
Jun 21, 2021 143.64 148.33 142.49 146.50 228,682 +5.18(+3.67%)
Jun 18, 2021 143.27 144.88 140.80 141.32 521,275 -2.52(-1.75%)
Jun 17, 2021 144.64 144.67 139.41 143.84 242,694 -0.40(-0.28%)
Jun 16, 2021 143.69 144.79 141.33 144.24 179,874 +0.15(+0.10%)
Jun 15, 2021 142.20 144.81 141.98 144.09 195,231 +1.48(+1.04%)
Jun 14, 2021 145.10 145.20 141.93 142.61 163,782 -1.91(-1.32%)
Jun 11, 2021 143.66 144.59 141.95 144.52 208,336 +1.63(+1.14%)
Jun 10, 2021 145.22 146.60 142.17 142.89 156,278 -1.79(-1.24%)
Jun 09, 2021 147.55 147.55 144.40 144.68 188,496 -3.26(-2.20%)
Jun 08, 2021 149.85 149.85 147.56 147.94 299,017 -1.32(-0.88%)
Jun 07, 2021 150.48 151.86 148.79 149.26 141,915 -1.08(-0.72%)
Jun 04, 2021 150.46 153.25 147.88 150.34 176,395 +1.14(+0.76%)
Jun 03, 2021 152.33 153.92 147.26 149.20 269,839 -3.35(-2.20%)
Jun 02, 2021 157.45 157.97 151.46 152.55 256,122 -3.53(-2.26%)
Jun 01, 2021 156.99 158.58 155.53 156.08 143,105 +0.60(+0.39%)
May 28, 2021 153.68 155.48 150.14 155.48 241,576 +1.40(+0.91%)
May 27, 2021 156.60 161.23 154.00 154.08 520,690 -0.57(-0.37%)
May 26, 2021 152.85 155.09 151.36 154.65 256,012 +2.58(+1.70%)
May 25, 2021 155.18 156.50 152.04 152.07 358,959 -1.57(-1.02%)
May 24, 2021 155.52 156.60 153.23 153.64 132,378 -0.68(-0.44%)
May 21, 2021 156.13 157.98 153.38 154.32 143,777 +0.15(+0.10%)
May 20, 2021 157.10 157.11 152.75 154.17 182,332 -1.57(-1.01%)
May 19, 2021 152.07 156.52 151.85 155.74 156,104 -0.69(-0.44%)
May 18, 2021 158.63 159.72 156.31 156.43 390,185 -1.84(-1.16%)
May 17, 2021 156.43 159.98 153.42 158.27 179,246 +1.74(+1.11%)
May 14, 2021 153.99 159.03 153.24 156.53 319,324 +3.92(+2.57%)
May 13, 2021 151.35 155.83 151.05 152.61 578,576 +2.61(+1.74%)
May 12, 2021 152.52 154.03 149.01 150.00 396,058 -5.09(-3.28%)
May 11, 2021 150.01 156.10 149.37 155.09 324,141 -1.03(-0.66%)
May 10, 2021 158.76 159.90 155.09 156.12 310,790 -4.18(-2.61%)
May 07, 2021 158.99 164.69 154.54 160.30 557,391 +9.59(+6.36%)
May 06, 2021 150.29 151.96 146.81 150.71 252,383 +0.68(+0.45%)
May 05, 2021 155.25 155.25 149.65 150.03 169,592 -3.75(-2.44%)
May 04, 2021 152.19 154.31 148.11 153.78 531,864 +0.40(+0.26%)
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.