Fox Factory Cp (NQ: FOXF )

133.59 USD +0.74 (+0.56%)
Official Closing Price Updated: 7:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 132.12 133.99 129.27 133.59 166,000 +0.74(+0.56%)
Apr 08, 2021 130.74 132.85 128.25 132.85 105,362 +3.24(+2.50%)
Apr 07, 2021 133.06 133.06 128.77 129.61 126,020 -3.19(-2.40%)
Apr 06, 2021 132.88 134.92 132.00 132.80 115,981 +0.30(+0.23%)
Apr 05, 2021 132.77 132.78 129.96 132.50 136,045 +1.87(+1.43%)
Apr 01, 2021 128.56 132.28 126.50 130.63 222,200 +3.57(+2.81%)
Mar 31, 2021 128.63 130.11 126.75 127.06 380,026 -0.37(-0.29%)
Mar 30, 2021 125.13 127.86 123.49 127.43 209,123 +1.93(+1.54%)
Mar 29, 2021 129.20 130.27 125.00 125.50 185,828 -4.38(-3.37%)
Mar 26, 2021 127.77 130.81 123.61 129.88 155,400 +3.19(+2.52%)
Mar 25, 2021 120.96 127.34 118.84 126.69 186,635 +4.37(+3.57%)
Mar 24, 2021 130.09 131.84 122.28 122.32 237,196 -6.49(-5.04%)
Mar 23, 2021 131.21 132.00 127.58 128.81 282,133 -4.35(-3.27%)
Mar 22, 2021 135.11 135.11 129.61 133.16 206,001 -1.22(-0.91%)
Mar 19, 2021 130.45 136.19 129.50 134.38 538,000 +2.98(+2.27%)
Mar 18, 2021 138.80 139.67 130.78 131.40 188,204 -8.86(-6.32%)
Mar 17, 2021 139.12 141.00 135.88 140.26 259,950 -0.62(-0.44%)
Mar 16, 2021 138.95 142.71 137.44 140.88 217,890 +1.65(+1.19%)
Mar 15, 2021 136.85 139.60 132.99 139.23 264,127 +2.70(+1.98%)
Mar 12, 2021 134.06 136.82 132.48 136.53 323,500 +1.22(+0.90%)
Mar 11, 2021 137.72 137.82 133.17 135.31 265,567 -1.27(-0.93%)
Mar 10, 2021 134.48 139.26 134.48 136.58 236,695 +4.12(+3.11%)
Mar 09, 2021 128.83 133.27 126.49 132.46 562,722 +6.34(+5.03%)
Mar 08, 2021 125.36 129.99 123.87 126.12 227,037 +1.95(+1.57%)
Mar 05, 2021 124.12 124.26 117.59 124.17 274,800 +2.46(+2.02%)
Mar 04, 2021 126.44 127.33 118.05 121.71 274,226 -5.56(-4.37%)
Mar 03, 2021 130.40 132.89 127.15 127.27 399,614 -1.34(-1.04%)
Mar 02, 2021 133.14 133.14 127.86 128.61 389,011 -5.67(-4.22%)
Mar 01, 2021 130.35 136.96 128.53 134.28 201,584 +7.13(+5.61%)
Feb 26, 2021 128.92 132.83 126.06 127.15 419,400 -3.85(-2.94%)
Feb 25, 2021 140.80 141.88 130.70 131.00 363,095 -10.75(-7.58%)
Feb 24, 2021 141.74 144.26 139.49 141.75 225,584 +1.51(+1.08%)
Feb 23, 2021 137.04 140.67 130.90 140.24 271,047 +1.30(+0.94%)
Feb 22, 2021 136.85 141.29 135.67 138.94 290,699 +1.06(+0.77%)
Feb 19, 2021 135.59 140.38 135.46 137.88 774,400 +3.37(+2.51%)
Feb 18, 2021 135.93 139.57 134.29 134.51 261,212 -0.55(-0.41%)
Feb 17, 2021 132.24 135.97 131.12 135.06 209,756 +1.28(+0.96%)
Feb 16, 2021 135.37 138.91 132.66 133.78 149,048 -0.56(-0.42%)
Feb 12, 2021 133.66 135.91 131.37 134.34 301,300 -0.09(-0.07%)
Feb 11, 2021 138.95 140.40 132.31 134.43 296,050 -3.07(-2.23%)
Feb 10, 2021 141.71 143.29 136.18 137.50 202,710 -2.12(-1.52%)
Feb 09, 2021 140.35 142.74 138.09 139.62 303,825 -0.20(-0.14%)
Feb 08, 2021 138.28 141.34 137.00 139.82 162,815 +3.91(+2.88%)
Feb 05, 2021 132.83 136.05 131.54 135.91 203,000 +5.21(+3.99%)
Feb 04, 2021 129.94 133.14 129.38 130.70 192,456 +1.46(+1.13%)
Feb 03, 2021 127.06 129.69 124.43 129.24 133,340 +1.88(+1.48%)
Feb 02, 2021 126.65 129.11 124.28 127.36 174,567 +3.05(+2.45%)
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.