Fox Factory Holding Corp. - Common Stock (FOXF)

27.32Last Price

-0.94 (-3.33%)Change

Fox Factory Corp is a leading manufacturer of performance-driven products for various markets, including bicycles, motorcycles, and off-road vehicles

The company specializes in the design and engineering of high-quality suspension systems and other components that enhance the performance and safety of vehicles and recreational equipment. With a focus on innovation, Fox Factory aims to provide industry-leading solutions that cater to the needs of both professional athletes and everyday consumers, supporting a wide range of outdoor and lifestyle activities. Through its commitment to technology and customer satisfaction, Fox Factory has established a strong reputation in the action sports industry.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	28.03	28.52	27.15	27.32	476,355	27.32
1/30/2025	28.38	28.71	27.85	28.26	355,065	28.26
1/29/2025	28.19	28.49	27.83	27.92	319,928	27.92
1/28/2025	29.31	29.46	28.37	28.44	356,182	28.44
1/27/2025	29.34	30.11	29.19	29.72	526,825	29.72
1/24/2025	28.76	29.44	28.70	29.18	365,998	29.18
1/23/2025	28.66	29.18	27.82	28.76	527,313	28.76
1/22/2025	29.01	29.42	28.71	28.86	330,598	28.86
1/21/2025	29.00	29.67	28.66	29.33	483,352	29.33
1/17/2025	28.82	29.16	28.47	28.62	309,202	28.62
1/16/2025	28.20	28.73	27.67	28.55	434,952	28.55
1/15/2025	28.44	28.99	28.11	28.20	364,958	28.20
1/14/2025	27.75	28.10	26.76	27.61	643,787	27.61
1/13/2025	27.96	27.96	27.25	27.28	459,010	27.28
1/10/2025	28.10	28.48	27.51	27.82	518,949	27.82
1/08/2025	29.03	29.07	28.28	28.86	521,934	28.86
1/07/2025	30.13	30.51	29.35	29.61	344,002	29.61
1/06/2025	30.54	31.18	30.04	30.15	360,565	30.15
1/03/2025	29.29	30.41	28.61	30.17	549,911	30.17
1/02/2025	30.51	30.96	29.16	29.29	521,497	29.29
12/31/2024	29.87	0.00	30.27	30.27	0	30.27
12/30/2024	29.38	30.09	28.50	29.87	631,804	29.87
12/27/2024	29.52	30.10	28.98	29.62	400,568	29.62
12/26/2024	28.79	29.78	28.33	29.72	535,349	29.72
12/24/2024	29.00	29.39	28.75	29.17	240,161	29.17
12/23/2024	29.73	30.14	28.79	29.05	616,253	29.05
12/20/2024	29.29	30.26	29.29	29.87	2,809,662	29.87
12/19/2024	29.98	30.91	29.13	29.72	848,563	29.72
12/18/2024	30.50	31.18	29.22	29.63	713,307	29.63
12/17/2024	29.73	30.44	28.93	30.39	697,392	30.39
12/16/2024	31.10	31.10	29.24	29.69	919,248	29.69
12/13/2024	32.07	32.28	31.14	31.30	757,192	31.30
12/12/2024	32.67	33.07	32.02	32.15	583,971	32.15
12/11/2024	33.15	33.73	32.44	32.79	733,142	32.79
12/10/2024	32.20	32.20	30.85	31.71	855,139	31.71
12/09/2024	31.19	33.07	30.87	32.01	2,168,293	32.01
12/06/2024	31.35	31.90	30.52	30.67	561,128	30.67
12/05/2024	31.41	31.69	30.13	30.80	960,973	30.80
12/04/2024	31.32	32.23	31.25	31.62	1,496,524	31.62
12/03/2024	32.84	33.30	31.19	31.50	1,057,470	31.50
12/02/2024	32.69	33.16	32.22	32.94	1,437,482	32.94
11/29/2024	32.43	32.97	32.23	32.48	492,616	32.48
11/27/2024	32.43	33.69	32.00	32.30	923,885	32.30
11/26/2024	32.88	32.92	31.20	31.73	1,121,351	31.73
11/25/2024	32.71	34.80	32.71	33.39	1,041,725	33.39
11/22/2024	32.56	33.50	32.25	32.43	606,910	32.43
11/21/2024	32.15	32.87	31.72	32.22	476,675	32.22
11/20/2024	31.47	32.03	30.91	31.85	480,771	31.85
11/19/2024	31.96	32.08	31.33	31.86	658,065	31.86
11/18/2024	32.22	32.63	31.70	32.29	703,081	32.29
11/15/2024	32.62	32.66	31.44	32.17	522,927	32.17
11/14/2024	33.65	34.12	32.18	32.38	445,998	32.38
11/13/2024	33.67	34.26	33.37	33.76	791,448	33.76
11/12/2024	34.42	34.71	32.60	33.35	888,460	33.35
11/11/2024	34.07	35.15	34.07	34.76	568,958	34.76
11/08/2024	35.16	35.36	33.87	34.03	694,599	34.03
11/07/2024	36.01	36.88	35.43	35.45	565,476	35.45
11/06/2024	36.49	37.70	35.23	35.98	858,718	35.98
11/05/2024	33.18	35.06	33.13	34.23	808,466	34.23
11/04/2024	34.00	34.28	32.51	33.58	1,444,169	33.58
11/01/2024	32.92	34.56	31.19	34.02	3,211,660	34.02