MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FOXF — Fox Factory Holding Corp. Common Stock
NasdaqFox Factory Holding Corp. Common Stock
$18.65
+0.28(+1.52%)
- O
- 18.68
- H
- 18.82
- L
- 18.27
- V
- 691.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.65
Period Return-8.26%
Period High$31.18
Period Low$13.08
Avg Daily Volume637.4K
Total Trading Days365
FOXF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.68 | $18.82 | $18.27 | $18.65 | +$0.28 | +1.52% | 691,934 | $18.63 | $18.27 $18.82 |
| Oct 1, 2026 | $18.25 | $18.61 | $17.67 | $18.37 | +$0.00 | +0.00% | 700,420 | $18.26 | $17.67 $18.61 |
| Sep 30, 2026 | $18.83 | $19.21 | $18.37 | $18.37 | $-0.33 | -1.76% | 853,165 | $18.66 | $18.37 $19.21 |
| Sep 29, 2026 | $18.72 | $18.84 | $18.06 | $18.70 | $-0.04 | -0.21% | 880,614 | $18.52 | $18.06 $18.84 |
| Sep 28, 2026 | $18.75 | $19.23 | $17.84 | $18.74 | +$0.19 | +1.02% | 943,922 | $18.49 | $17.84 $19.23 |
| Sep 25, 2026 | $18.63 | $18.96 | $18.28 | $18.55 | +$0.03 | +0.16% | 363,149 | $18.62 | $18.28 $18.96 |
| Sep 24, 2026 | $18.70 | $18.88 | $18.34 | $18.52 | $-0.14 | -0.75% | 472,244 | $18.53 | $18.34 $18.88 |
| Sep 23, 2026 | $18.61 | $18.81 | $18.14 | $18.66 | $-0.23 | -1.22% | 383,444 | $18.61 | $18.14 $18.81 |
| Sep 22, 2026 | $18.75 | $19.15 | $18.70 | $18.89 | +$0.42 | +2.27% | 619,397 | $18.92 | $18.70 $19.15 |
| Sep 21, 2026 | $19.22 | $19.22 | $18.46 | $18.47 | $-0.30 | -1.60% | 425,461 | $18.67 | $18.46 $19.22 |
| Sep 18, 2026 | $19.35 | $19.52 | $18.69 | $18.77 | $-0.61 | -3.15% | 763,137 | $18.86 | $18.69 $19.52 |
| Sep 17, 2026 | $19.71 | $19.79 | $19.22 | $19.38 | +$0.05 | +0.26% | 345,320 | $19.42 | $19.22 $19.79 |
| Sep 16, 2026 | $19.40 | $19.65 | $18.99 | $19.33 | +$0.17 | +0.89% | 523,423 | $19.34 | $18.99 $19.65 |
| Sep 15, 2026 | $19.43 | $19.43 | $19.02 | $19.16 | $-0.43 | -2.19% | 434,953 | $19.15 | $19.02 $19.43 |
| Sep 14, 2026 | $19.74 | $20.05 | $19.43 | $19.59 | $-0.24 | -1.21% | 390,982 | $19.66 | $19.43 $20.05 |
| Sep 11, 2026 | $19.88 | $20.09 | $19.56 | $19.83 | +$0.21 | +1.07% | 350,590 | $19.89 | $19.56 $20.09 |
| Sep 10, 2026 | $19.19 | $19.86 | $19.03 | $19.62 | +$0.06 | +0.31% | 498,710 | $19.59 | $19.03 $19.86 |
| Sep 9, 2026 | $20.26 | $20.31 | $19.47 | $19.56 | $-0.70 | -3.46% | 463,482 | $19.71 | $19.47 $20.31 |
| Sep 8, 2026 | $21.37 | $21.45 | $20.11 | $20.26 | $-1.26 | -5.86% | 546,744 | $20.42 | $20.11 $21.45 |
| Sep 4, 2026 | $20.56 | $21.73 | $20.42 | $21.52 | +$0.76 | +3.66% | 334,912 | $21.35 | $20.42 $21.73 |
| Sep 3, 2026 | $20.76 | $20.95 | $20.31 | $20.76 | +$0.35 | +1.71% | 402,233 | $20.68 | $20.31 $20.95 |
| Sep 2, 2026 | $20.09 | $20.65 | $20.09 | $20.41 | +$0.37 | +1.85% | 273,323 | $20.41 | $20.09 $20.65 |
| Sep 1, 2026 | $20.24 | $20.62 | $19.83 | $20.04 | $-0.39 | -1.91% | 416,198 | $20.14 | $19.83 $20.62 |
| Aug 31, 2026 | $20.48 | $20.67 | $20.09 | $20.43 | $-0.13 | -0.63% | 374,908 | $20.42 | $20.09 $20.67 |
| Aug 28, 2026 | $21.14 | $21.28 | $20.51 | $20.56 | $-0.54 | -2.56% | 481,851 | $20.83 | $20.51 $21.28 |
| Aug 27, 2026 | $21.00 | $21.32 | $20.98 | $21.10 | +$0.04 | +0.19% | 142,514 | $21.13 | $20.98 $21.32 |
| Aug 26, 2026 | $21.38 | $21.43 | $20.86 | $21.06 | $-0.17 | -0.80% | 306,608 | $21.11 | $20.86 $21.43 |
| Aug 25, 2026 | $21.51 | $21.66 | $21.00 | $21.23 | $-0.42 | -1.94% | 326,917 | $21.21 | $21.00 $21.66 |
| Aug 24, 2026 | $21.98 | $22.04 | $21.45 | $21.65 | $-0.20 | -0.92% | 272,755 | $21.64 | $21.45 $22.04 |
| Aug 21, 2026 | $21.50 | $22.08 | $21.50 | $21.85 | +$0.52 | +2.44% | 334,697 | $21.86 | $21.50 $22.08 |