FOXF - FOX FACTORY HOLDING CORP
17.85
-0.200 -1.120%
Share volume: 888,611
Last Updated: 03-04-2026
Consumer Goods/Motorcycles, Bicycles And Parts (Harley & Huffy):
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$18.05
-0.20
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $17.81 | $17.81 | $18.04 | $18.04 | $17.31 | $17.31 | $17.85 | $17.85 | 888,611 | $888,611.00 |
| 03-03-2026 | $16.71 | $16.71 | $18.16 | $18.16 | $16.44 | $16.44 | $18.05 | $18.05 | 1,032,763 | $1,032,763.00 |
| 03-02-2026 | $16.31 | $16.31 | $17.78 | $17.78 | $15.90 | $15.90 | $17.47 | $17.47 | 954,516 | $954,516.00 |
| 02-27-2026 | $18.11 | $18.11 | $19.23 | $19.23 | $16.00 | $16.00 | $16.84 | $16.84 | 2,687,493 | $2,687,493.00 |
| 02-26-2026 | $19.04 | $19.04 | $19.50 | $19.50 | $18.02 | $18.02 | $18.36 | $18.36 | 607,940 | $607,940.00 |
| 02-25-2026 | $19.25 | $19.25 | $19.28 | $19.28 | $18.78 | $18.78 | $19.02 | $19.02 | 582,957 | $582,957.00 |
| 02-24-2026 | $19.09 | $19.09 | $19.47 | $19.47 | $18.97 | $18.97 | $19.07 | $19.07 | 390,277 | $390,277.00 |
| 02-23-2026 | $19.46 | $19.46 | $19.68 | $19.68 | $18.62 | $18.62 | $19.03 | $19.03 | 445,325 | $445,325.00 |
| 02-20-2026 | $18.98 | $18.98 | $20.00 | $20.00 | $18.79 | $18.79 | $19.72 | $19.72 | 646,113 | $646,113.00 |
| 02-19-2026 | $19.26 | $19.26 | $19.36 | $19.36 | $18.66 | $18.66 | $19.19 | $19.19 | 468,706 | $468,706.00 |