Skip to main content

Fox Factory Cp (NQ: FOXF )

50.59 +0.30 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 51.09 51.60 49.85 50.59 758,873 +0.30(+0.60%)
Feb 28, 2024 50.00 50.40 49.58 50.29 638,029 -0.33(-0.65%)
Feb 27, 2024 49.57 50.78 48.21 50.62 836,533 +1.83(+3.75%)
Feb 26, 2024 48.50 50.23 46.60 48.79 1,316,771 +1.24(+2.61%)
Feb 23, 2024 46.71 49.12 44.10 47.55 3,001,877 -17.43(-26.82%)
Feb 22, 2024 64.68 65.48 63.77 64.98 522,201 -0.17(-0.26%)
Feb 21, 2024 65.54 65.62 64.41 65.15 326,710 -0.39(-0.60%)
Feb 20, 2024 65.98 66.07 64.00 65.54 455,104 -1.61(-2.40%)
Feb 16, 2024 67.92 68.85 67.13 67.15 326,156 -1.15(-1.68%)
Feb 15, 2024 67.32 68.60 66.77 68.30 326,977 +2.00(+3.02%)
Feb 14, 2024 65.56 66.75 64.89 66.30 288,011 +2.10(+3.27%)
Feb 13, 2024 66.57 67.81 63.72 64.20 408,487 -5.21(-7.51%)
Feb 12, 2024 65.49 69.47 65.49 69.41 397,817 +3.77(+5.74%)
Feb 09, 2024 64.66 65.74 64.02 65.64 546,363 +1.34(+2.08%)
Feb 08, 2024 63.58 64.82 63.58 64.30 296,795 +0.51(+0.80%)
Feb 07, 2024 63.70 64.77 62.91 63.79 326,585 +0.46(+0.73%)
Feb 06, 2024 61.47 63.84 61.47 63.33 378,670 +1.77(+2.88%)
Feb 05, 2024 62.29 62.30 60.83 61.56 311,527 -1.80(-2.84%)
Feb 02, 2024 62.77 63.75 62.06 63.36 211,505 -0.33(-0.52%)
Feb 01, 2024 63.58 64.25 62.30 63.69 274,757 +0.65(+1.03%)
Jan 31, 2024 64.56 66.00 62.79 63.04 306,375 -1.42(-2.20%)
Jan 30, 2024 65.73 66.06 64.12 64.46 345,730 -1.73(-2.61%)
Jan 29, 2024 64.06 66.24 63.45 66.19 258,516 +2.19(+3.42%)
Jan 26, 2024 65.09 65.72 63.93 64.00 227,502 -0.35(-0.54%)
Jan 25, 2024 63.90 64.68 63.00 64.35 379,563 +0.79(+1.24%)
Jan 24, 2024 66.64 67.26 63.49 63.56 264,467 -2.25(-3.42%)
Jan 23, 2024 67.03 67.25 65.20 65.81 192,073 -0.13(-0.20%)
Jan 22, 2024 66.31 67.35 65.69 65.94 242,691 +0.40(+0.61%)
Jan 19, 2024 66.26 66.26 64.22 65.54 234,253 -0.59(-0.89%)
Jan 18, 2024 65.00 66.13 64.72 66.13 273,288 +1.33(+2.05%)
Jan 17, 2024 63.56 65.01 63.56 64.80 370,627 -0.24(-0.37%)
Jan 16, 2024 64.02 65.62 63.41 65.04 334,379 +0.03(+0.05%)
Jan 12, 2024 67.10 67.39 64.83 65.01 222,946 -1.30(-1.96%)
Jan 11, 2024 66.82 67.43 65.22 66.31 364,591 -0.67(-1.00%)
Jan 10, 2024 66.82 67.16 66.19 66.98 239,005 +0.16(+0.24%)
Jan 09, 2024 66.38 67.45 66.02 66.82 328,090 -0.85(-1.26%)
Jan 08, 2024 66.11 67.80 66.06 67.67 316,543 +1.31(+1.97%)
Jan 05, 2024 64.36 67.51 63.96 66.36 499,814 +1.45(+2.23%)
Jan 04, 2024 64.85 65.41 64.62 64.91 328,805 +0.21(+0.32%)
Jan 03, 2024 67.53 67.53 64.66 64.70 421,576 -3.61(-5.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.