Fox Factory Holding Corporation (FOXF)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.12 | 8.49659723654 | 48.49 | 53.54 | 45.7 | 521331 | 48.74768193 | CS |
| 4 | 4.26 | 8.8107549121 | 48.35 | 53.54 | 43.43 | 476836 | 48.28405116 | CS |
| 12 | 8.73 | 19.8951686418 | 43.88 | 53.54 | 42.66 | 598440 | 47.80355109 | CS |
| 26 | -11.45 | -17.8738682485 | 64.06 | 69.465 | 37.98 | 655137 | 48.73322741 | CS |
| 52 | -55.92 | -51.5249239842 | 108.53 | 117.68 | 37.98 | 500302 | 57.44599041 | CS |
| 156 | -107.59 | -67.1598002497 | 160.2 | 190.29 | 37.98 | 309103 | 81.63722873 | CS |
| 260 | -33.74 | -39.073537927 | 86.35 | 190.29 | 34.58 | 304338 | 84.66309336 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 52.61 | 0.53 | 1.02 | 52.13 | 53.54 | 51.55 | 370360 |
| 1722033300 | 52.08 | 1.08 | 2.12 | 52.15 | 52.29 | 50.74 | 478958 |
| 1721946900 | 51 | 4.55 | 9.80 | 46.79 | 51.05 | 46.29 | 582147 |
| 1721860500 | 46.45 | -0.85 | -1.80 | 47.01 | 48.18 | 45.95 | 608699 |
| 1721774100 | 47.3 | 0.2 | 0.42 | 46.66 | 47.495 | 45.7 | 668788 |
| 1721687700 | 47.1 | -0.9 | -1.88 | 48.49 | 48.49 | 46.33 | 410486 |
| 1721428500 | 48 | -1.43 | -2.89 | 49.32 | 49.4 | 47.75 | 426281 |
| 1721342100 | 49.43 | -1.38 | -2.72 | 50.86 | 51.44 | 49.04 | 281833 |
| 1721255700 | 50.81 | -0.11 | -0.22 | 50.35 | 51.63 | 50.35 | 487357 |
| 1721169300 | 50.92 | 1.75 | 3.56 | 49.62 | 51.06 | 49.03 | 469812 |
| 1721082900 | 49.17 | 0.1 | 0.20 | 49.41 | 50.505 | 48.82 | 417374 |
| 1720823700 | 49.07 | -0.29 | -0.59 | 49.99 | 51.1537 | 49.03 | 443497 |
| 1720737300 | 49.36 | 5.17 | 11.70 | 46.04 | 49.64 | 45.34 | 700292 |
| 1720650900 | 44.19 | 0.01 | 0.02 | 44.23 | 44.3036 | 43.43 | 410514 |
| 1720564500 | 44.18 | -2.49 | -5.34 | 46.35 | 46.35 | 44.07 | 468278 |
| 1720478100 | 46.67 | 0.67 | 1.46 | 46.63 | 47.645 | 46.46 | 530312 |
| 1720218900 | 46 | -2.4 | -4.96 | 48.1 | 48.2734 | 45.86 | 322163 |
| 1720040640 | 48.4 | -0.2 | -0.41 | 48.68 | 48.895 | 48.16 | 775525 |
| 1719959700 | 48.6 | 1.12 | 2.36 | 47.33 | 48.86 | 47.17 | 319126 |
| 1719873300 | 47.48 | -0.33 | -0.69 | 48.35 | 48.4768 | 47 | 419119 |
| 1719614100 | 47.81 | 0 | 0.00 | 47.81 | 47.81 | 47.81 | 0 |
| 1719527700 | 47.81 | -0.33 | -0.69 | 48.43 | 48.5 | 47.34 | 393202 |
| 1719441300 | 48.14 | 0.53 | 1.11 | 47.34 | 48.93 | 47.21 | 459136 |
| 1719354900 | 47.61 | -4.11 | -7.95 | 51.34 | 51.34 | 47.5 | 619870 |
| 1719268500 | 51.72 | 0.58 | 1.13 | 50.98 | 51.965 | 50.39 | 807941 |
| 1719009300 | 51.14 | 1.28 | 2.57 | 49.87 | 51.215 | 49.39 | 4065234 |
| 1718922900 | 49.86 | 1.06 | 2.17 | 48.8 | 50.32 | 48.73 | 1108426 |
| 1718750100 | 48.8 | 2.1 | 4.50 | 46.71 | 48.87 | 46.495 | 619543 |
| 1718663700 | 46.7 | 0.36 | 0.78 | 46.06 | 47.025 | 46.06 | 519977 |
| 1718404500 | 46.34 | -1.08 | -2.28 | 46.69 | 47.01 | 46.05 | 541409 |
| 1718318100 | 47.42 | 0.63 | 1.35 | 47.16 | 48.36 | 46.47 | 563462 |
| 1718231700 | 46.79 | 1.76 | 3.91 | 47.26 | 48.48 | 46.61 | 510495 |
| 1718145300 | 45.03 | -0.6 | -1.31 | 45.3 | 45.3 | 43.66 | 393901 |
| 1718058900 | 45.63 | 1.04 | 2.33 | 44.01 | 45.68 | 43.435 | 378369 |
| 1717799700 | 44.59 | -0.94 | -2.06 | 44.59 | 45.67 | 44.09 | 310670 |
| 1717713300 | 45.53 | -0.31 | -0.68 | 45.2 | 45.76 | 44.87 | 287310 |
| 1717626900 | 45.84 | 0.22 | 0.48 | 45.71 | 46.15 | 45.0581 | 396489 |
| 1717540500 | 45.62 | -1.87 | -3.94 | 47.02 | 47.46 | 45.58 | 331595 |
| 1717454100 | 47.49 | 0.87 | 1.87 | 46.82 | 48.02 | 46.72 | 407699 |
| 1717194900 | 46.62 | 0.78 | 1.70 | 46.3 | 46.92 | 45.92 | 442283 |
| 1717108500 | 45.84 | 1.51 | 3.41 | 44.37 | 45.88 | 44.37 | 364637 |
| 1717022100 | 44.33 | -0.35 | -0.78 | 43.99 | 44.62 | 43.66 | 336915 |
| 1716935700 | 44.68 | -0.01 | -0.02 | 44.99 | 45.235 | 44.2 | 343616 |
| 1716590100 | 44.69 | 0.92 | 2.10 | 44.43 | 45.28 | 44.19 | 651125 |
| 1716503700 | 43.77 | -2.77 | -5.95 | 46.53 | 46.76 | 43.47 | 578119 |
| 1716417300 | 46.54 | 0.29 | 0.63 | 46.11 | 46.95 | 45.8862 | 390833 |
| 1716330900 | 46.25 | 0.11 | 0.24 | 45.69 | 46.44 | 45.01 | 357082 |
| 1716244500 | 46.14 | -0.83 | -1.77 | 46.97 | 47.3111 | 45.84 | 361968 |
| 1715985300 | 46.97 | -0.17 | -0.36 | 46.81 | 47.6 | 46.371 | 351953 |
| 1715898900 | 47.14 | -0.77 | -1.61 | 47.74 | 48.125 | 47.01 | 303968 |
| 1715812500 | 47.91 | 0.27 | 0.57 | 48.41 | 48.41 | 46.21 | 536794 |
| 1715726100 | 47.64 | -0.14 | -0.29 | 48.76 | 49.28 | 47.44 | 395320 |
| 1715639700 | 47.78 | 0.28 | 0.59 | 47.83 | 49.7 | 47.41 | 617849 |
| 1715380500 | 47.5 | 0.04 | 0.08 | 47.52 | 48.16 | 46.29 | 895344 |
| 1715294100 | 47.46 | 1.79 | 3.92 | 45.73 | 47.8 | 45.63 | 1037166 |
| 1715207700 | 45.67 | 1.97 | 4.51 | 42.66 | 45.77 | 42.66 | 1018693 |
| 1715121300 | 43.7 | -0.61 | -1.38 | 44.39 | 45.13 | 43.62 | 541687 |
| 1715034900 | 44.31 | 0.79 | 1.82 | 43.88 | 44.54 | 42.76 | 740129 |
| 1714775700 | 43.52 | 4.1 | 10.40 | 41.63 | 44.905 | 41.13 | 1149487 |
| 1714689300 | 39.42 | 0.53 | 1.36 | 39.24 | 39.42 | 38.39 | 1145724 |
| 1714602900 | 38.89 | -0.03 | -0.08 | 38.86 | 39.985 | 38.59 | 717923 |
| 1714516500 | 38.92 | -1.3 | -3.23 | 39.43 | 39.55 | 37.98 | 909454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
