FOXF - FOX FACTORY HOLDING CORP
16.31
-1.210 -7.419%
Share volume: 963,711
Last Updated: 03-06-2026
Consumer Goods/Motorcycles, Bicycles And Parts (Harley & Huffy):
-0.15%
PREVIOUS CLOSE
CHG
CHG%
$17.52
-1.21
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $16.87 | $16.87 | $17.10 | $17.10 | $16.27 | $16.27 | $16.31 | $16.31 | 963,711 | $963,711.00 |
| 03-05-2026 | $17.54 | $17.54 | $17.81 | $17.81 | $16.99 | $16.99 | $17.52 | $17.52 | 901,773 | $901,773.00 |
| 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 |