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

Fox Factory Cp (NQ: FOXF )

43.52 +4.10 (+10.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Jan 02, 2024 67.04 70.13 66.81 68.31 309,144 +0.83(+1.23%)
Dec 29, 2023 68.45 69.03 67.33 67.48 265,574 -0.83(-1.22%)
Dec 28, 2023 68.15 68.88 67.94 68.31 235,480 -0.10(-0.15%)
Dec 27, 2023 68.53 69.24 68.21 68.41 225,702 -0.12(-0.18%)
Dec 26, 2023 67.84 68.93 67.84 68.53 141,982 +0.69(+1.02%)
Dec 22, 2023 67.65 68.70 67.42 67.84 272,037 +0.29(+0.43%)
Dec 21, 2023 66.82 68.23 66.67 67.55 179,646 +1.41(+2.13%)
Dec 20, 2023 67.22 68.36 66.07 66.14 407,154 -1.53(-2.26%)
Dec 19, 2023 65.55 67.82 65.47 67.67 341,046 +2.67(+4.11%)
Dec 18, 2023 65.38 65.82 64.57 65.00 381,915 +0.05(+0.08%)
Dec 15, 2023 67.02 67.10 64.82 64.95 859,715 -1.35(-2.04%)
Dec 14, 2023 65.11 67.25 65.11 66.30 773,508 +2.55(+4.00%)
Dec 13, 2023 61.70 64.48 60.60 63.75 676,247 +1.70(+2.74%)
Dec 12, 2023 60.93 62.40 60.03 62.05 698,194 +0.90(+1.47%)
Dec 11, 2023 62.11 62.49 61.06 61.15 629,041 -1.26(-2.02%)
Dec 08, 2023 62.27 62.91 62.08 62.41 338,491 -0.26(-0.41%)
Dec 07, 2023 62.76 62.82 61.49 62.67 382,236 +0.14(+0.22%)
Dec 06, 2023 63.60 65.02 62.48 62.53 325,399 -0.36(-0.57%)
Dec 05, 2023 64.00 65.06 62.78 62.89 246,643 -1.32(-2.06%)
Dec 04, 2023 63.34 65.23 63.34 64.21 296,860 +0.38(+0.60%)
Dec 01, 2023 62.17 64.28 61.51 63.83 454,954 +1.32(+2.11%)
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%)
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.