Fox Factory Cp (NQ: FOXF )

150.71 USD +0.68 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 150.29 151.96 146.81 150.71 252,383 +0.68(+0.45%)
May 05, 2021 155.25 155.25 149.65 150.03 169,592 -3.75(-2.44%)
May 04, 2021 152.19 154.31 148.11 153.78 531,864 +0.40(+0.26%)
May 03, 2021 154.94 155.42 152.07 153.38 249,633 +0.15(+0.10%)
Apr 30, 2021 152.94 156.00 150.97 153.23 376,600 -3.76(-2.40%)
Apr 29, 2021 161.42 161.42 156.14 156.99 252,356 -2.62(-1.64%)
Apr 28, 2021 163.38 165.87 158.95 159.61 326,730 -3.77(-2.31%)
Apr 27, 2021 165.00 166.88 159.95 163.38 750,186 -1.41(-0.86%)
Apr 26, 2021 159.49 165.55 156.67 164.79 632,368 +7.12(+4.52%)
Apr 23, 2021 150.66 160.22 150.54 157.67 676,100 +8.29(+5.55%)
Apr 22, 2021 146.59 150.33 141.16 149.38 414,601 +4.23(+2.91%)
Apr 21, 2021 142.50 147.62 141.67 145.15 456,237 +2.59(+1.82%)
Apr 20, 2021 139.76 142.74 139.29 142.56 532,176 +2.10(+1.50%)
Apr 19, 2021 141.07 141.07 135.94 140.46 271,075 -0.76(-0.54%)
Apr 16, 2021 140.69 142.28 139.94 141.22 149,600 +1.94(+1.39%)
Apr 15, 2021 139.06 139.50 134.94 139.28 165,352 +2.00(+1.46%)
Apr 14, 2021 137.06 139.70 135.67 137.28 147,571 +0.54(+0.39%)
Apr 13, 2021 135.62 137.06 133.86 136.74 144,342 +1.96(+1.45%)
Apr 12, 2021 134.25 135.80 132.89 134.78 147,285 +1.19(+0.89%)
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%)
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.