FOXF - FOX FACTORY HOLDING CORP
16.83
-0.570 -3.387%
Share volume: 854,743
Last Updated: 05-12-2026
Consumer Goods/Motorcycles, Bicycles And Parts (Harley & Huffy):
-0.18%
PREVIOUS CLOSE
CHG
CHG%
$17.40
-0.57
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $17.32 | $17.32 | $17.48 | $17.48 | $16.42 | $16.42 | $16.83 | $16.83 | 854,743 | $854,743.00 |
| 05-11-2026 | $17.51 | $17.51 | $17.87 | $17.87 | $17.01 | $17.01 | $17.40 | $17.40 | 871,604 | $871,604.00 |
| 05-08-2026 | $19.78 | $19.78 | $20.98 | $20.98 | $17.67 | $17.67 | $17.80 | $17.80 | 1,276,760 | $1,276,760.00 |
| 05-07-2026 | $18.29 | $18.29 | $18.81 | $18.81 | $17.96 | $17.96 | $18.57 | $18.57 | 763,191 | $763,191.00 |
| 05-06-2026 | $18.05 | $18.05 | $18.43 | $18.43 | $17.97 | $17.97 | $18.18 | $18.18 | 658,487 | $658,487.00 |
| 05-05-2026 | $16.79 | $16.79 | $17.78 | $17.78 | $16.62 | $16.62 | $17.66 | $17.66 | 549,578 | $549,578.00 |
| 05-04-2026 | $17.65 | $17.65 | $17.91 | $17.91 | $16.78 | $16.78 | $16.84 | $16.84 | 393,865 | $393,865.00 |
| 05-01-2026 | $17.59 | $17.59 | $17.89 | $17.89 | $17.46 | $17.46 | $17.74 | $17.74 | 337,365 | $337,365.00 |
| 04-30-2026 | $17.13 | $17.13 | $17.84 | $17.84 | $16.85 | $16.85 | $17.75 | $17.75 | 262,849 | $262,849.00 |
| 04-29-2026 | $17.38 | $17.38 | $17.80 | $17.80 | $17.09 | $17.09 | $17.18 | $17.18 | 303,872 | $303,872.00 |