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

Fox Factory Cp (NQ: FOXF )

46.97 -0.17 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2024 52.22 52.84 51.85 52.18 805,591 +0.11(+0.21%)
Mar 28, 2024 51.08 53.46 50.51 52.07 1,402,038 +1.88(+3.75%)
Mar 27, 2024 48.66 50.46 48.39 50.19 517,825 +1.81(+3.74%)
Mar 26, 2024 50.01 50.01 47.94 48.38 519,511 -1.08(-2.18%)
Mar 25, 2024 49.30 49.76 48.38 49.46 476,252 +0.54(+1.10%)
Mar 22, 2024 49.65 49.65 48.39 48.92 457,466 -0.55(-1.11%)
Mar 21, 2024 48.50 49.94 48.29 49.47 444,635 +1.01(+2.08%)
Mar 20, 2024 47.84 48.67 46.77 48.46 582,517 +0.64(+1.34%)
Mar 19, 2024 47.47 48.41 47.15 47.82 457,583 +0.22(+0.46%)
Mar 18, 2024 47.10 48.81 46.28 47.60 504,091 +0.79(+1.69%)
Mar 15, 2024 47.29 48.88 46.78 46.81 757,612 -0.48(-1.02%)
Mar 14, 2024 50.49 50.56 47.09 47.29 723,516 -3.46(-6.82%)
Mar 13, 2024 50.22 51.21 49.90 50.75 661,686 +0.08(+0.16%)
Mar 12, 2024 51.62 52.09 50.53 50.67 402,634 -1.06(-2.05%)
Mar 11, 2024 51.43 52.40 51.40 51.73 455,889 +0.30(+0.58%)
Mar 08, 2024 51.85 52.77 51.31 51.43 378,345 +0.37(+0.72%)
Mar 07, 2024 50.80 51.70 50.72 51.06 413,949 +0.31(+0.61%)
Mar 06, 2024 50.83 51.26 50.04 50.75 331,887 +0.31(+0.61%)
Mar 05, 2024 51.00 51.59 50.12 50.44 659,454 -0.64(-1.25%)
Mar 04, 2024 52.87 52.87 49.97 51.08 862,753 -1.79(-3.39%)
Mar 01, 2024 50.61 52.95 49.87 52.87 813,011 +2.28(+4.51%)
Feb 29, 2024 51.09 51.60 49.85 50.59 758,873 +0.30(+0.60%)
Feb 28, 2024 50.00 50.40 49.58 50.29 638,029 -0.33(-0.65%)
Feb 27, 2024 49.57 50.78 48.21 50.62 836,533 +1.83(+3.75%)
Feb 26, 2024 48.50 50.23 46.60 48.79 1,316,771 +1.24(+2.61%)
Feb 23, 2024 46.71 49.12 44.10 47.55 3,001,877 -17.43(-26.82%)
Feb 22, 2024 64.68 65.48 63.77 64.98 522,201 -0.17(-0.26%)
Feb 21, 2024 65.54 65.62 64.41 65.15 326,710 -0.39(-0.60%)
Feb 20, 2024 65.98 66.07 64.00 65.54 455,104 -1.61(-2.40%)
Feb 16, 2024 67.92 68.85 67.13 67.15 326,156 -1.15(-1.68%)
Feb 15, 2024 67.32 68.60 66.77 68.30 326,977 +2.00(+3.02%)
Feb 14, 2024 65.56 66.75 64.89 66.30 288,011 +2.10(+3.27%)
Feb 13, 2024 66.57 67.81 63.72 64.20 408,487 -5.21(-7.51%)
Feb 12, 2024 65.49 69.47 65.49 69.41 397,817 +3.77(+5.74%)
Feb 09, 2024 64.66 65.74 64.02 65.64 546,363 +1.34(+2.08%)
Feb 08, 2024 63.58 64.82 63.58 64.30 296,795 +0.51(+0.80%)
Feb 07, 2024 63.70 64.77 62.91 63.79 326,585 +0.46(+0.73%)
Feb 06, 2024 61.47 63.84 61.47 63.33 378,670 +1.77(+2.88%)
Feb 05, 2024 62.29 62.30 60.83 61.56 311,527 -1.80(-2.84%)
Feb 02, 2024 62.77 63.75 62.06 63.36 211,505 -0.33(-0.52%)
Feb 01, 2024 63.58 64.25 62.30 63.69 274,757 +0.65(+1.03%)
Jan 31, 2024 64.56 66.00 62.79 63.04 306,375 -1.42(-2.20%)
Jan 30, 2024 65.73 66.06 64.12 64.46 345,730 -1.73(-2.61%)
Jan 29, 2024 64.06 66.24 63.45 66.19 258,516 +2.19(+3.42%)
Jan 26, 2024 65.09 65.72 63.93 64.00 227,502 -0.35(-0.54%)
Jan 25, 2024 63.90 64.68 63.00 64.35 379,563 +0.79(+1.24%)
Jan 24, 2024 66.64 67.26 63.49 63.56 264,467 -2.25(-3.42%)
Jan 23, 2024 67.03 67.25 65.20 65.81 192,073 -0.13(-0.20%)
Jan 22, 2024 66.31 67.35 65.69 65.94 242,691 +0.40(+0.61%)
Jan 19, 2024 66.26 66.26 64.22 65.54 234,253 -0.59(-0.89%)
Jan 18, 2024 65.00 66.13 64.72 66.13 273,288 +1.33(+2.05%)
Jan 17, 2024 63.56 65.01 63.56 64.80 370,627 -0.24(-0.37%)
Jan 16, 2024 64.02 65.62 63.41 65.04 334,379 +0.03(+0.05%)
Jan 12, 2024 67.10 67.39 64.83 65.01 222,946 -1.30(-1.96%)
Jan 11, 2024 66.82 67.43 65.22 66.31 364,591 -0.67(-1.00%)
Jan 10, 2024 66.82 67.16 66.19 66.98 239,005 +0.16(+0.24%)
Jan 09, 2024 66.38 67.45 66.02 66.82 328,090 -0.85(-1.26%)
Jan 08, 2024 66.11 67.80 66.06 67.67 316,543 +1.31(+1.97%)
Jan 05, 2024 64.36 67.51 63.96 66.36 499,814 +1.45(+2.23%)
Jan 04, 2024 64.85 65.41 64.62 64.91 328,805 +0.21(+0.32%)
Jan 03, 2024 67.53 67.53 64.66 64.70 421,576 -3.61(-5.28%)
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.