FOXF

Fox Factory Holding Corp. Common Stock Historical Stock Prices

$16.1
*  
0.50
3.21%
Get FOXF Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading FOXF now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.63 16.21 15.63 16.10 79,619
05/23/2016 15.76 16 15.47 15.6 77,836
05/20/2016 15.6 15.82 15.6 15.79 42,448
05/19/2016 15.71 15.78 15.43 15.5 61,342
05/18/2016 15.62 15.77 15.43 15.75 90,163
05/17/2016 16.08 16.08 15.4 15.63 130,574
05/16/2016 16.18 16.21 15.3 16.07 190,604
05/13/2016 16.42 16.5592 16.11 16.16 62,546
05/12/2016 16.79 16.83 16.39 16.42 73,331
05/11/2016 17.25 17.25 16.79 16.81 60,796
05/10/2016 17.47 17.47 17.16 17.22 83,803
05/09/2016 17.36 17.42 16.865 17.355 130,242
05/06/2016 17.38 17.64 17.19 17.41 202,036
05/05/2016 17.75 18.31 17.25 17.37 211,822
05/04/2016 17.42 17.58 17.06 17.51 177,635
05/03/2016 17.14 17.49 16.91 17.44 186,948
05/02/2016 17.28 17.3 17.13 17.15 80,548
04/29/2016 17.33 17.33 17.045 17.31 100,610
04/28/2016 17.37 17.37 17.19 17.3 127,701
04/27/2016 17.57 17.57 17.24 17.37 112,486
04/26/2016 17.31 17.61 17.21 17.53 99,352
04/25/2016 17.1 17.26 16.97 17.16 114,000
04/22/2016 16.92 17.15 16.87 17.09 77,112
04/21/2016 16.82 17.13 16.78 16.86 127,078
04/20/2016 16.8 16.95 16.66 16.77 86,635
04/19/2016 16.91 16.91 16.57 16.74 77,097
04/18/2016 16.46 16.94 16.395 16.83 90,021
04/15/2016 16.12 16.55 16.11 16.52 617,595
04/14/2016 16.3 16.34 16.01 16.17 382,472
04/13/2016 15.87 16.37 15.87 16.34 107,580
04/12/2016 15.68 15.89 15.67 15.75 122,301
04/11/2016 15.63 15.86 15.48 15.71 149,247
04/08/2016 15.54 15.74 15.34 15.59 250,157
04/07/2016 15.31 15.59 15.28 15.46 314,759
04/06/2016 15.53 15.72 15.18 15.5 119,684
04/05/2016 15.5 15.7 15.4 15.47 74,745
04/04/2016 15.85 16.14 15.4701 15.62 144,696
04/01/2016 15.87 15.88 15.35 15.86 162,898
03/31/2016 15.96 16.01 15.73 15.81 113,368
03/30/2016 16.12 16.27 15.78 16.01 226,991
03/29/2016 15.91 16.14 15.72 16.14 192,505
03/28/2016 15.91 16.17 15.81 15.9 108,002
03/24/2016 15.93 16.14 15.57 15.91 356,186
03/23/2016 16.16 16.4899 15.89 15.98 125,971
03/22/2016 16.04 16.23 15.935 16.18 156,574
03/21/2016 16.02 16.25 15.96 16.16 319,568
03/18/2016 16.07 16.35 15.99 16.15 291,331
03/17/2016 16.23 16.23 15.47 15.99 298,266
03/16/2016 15.78 15.96 15.63 15.77 182,764
03/15/2016 16.06 16.13 15.7 15.76 193,462
03/14/2016 16.1 16.48 15.96 16.1 291,180
03/11/2016 16.29 16.42 15.76 15.99 1,093,335
03/10/2016 17.74 18.2728 17.09 17.37 115,677
03/09/2016 17.48 17.89 16.39 17.67 99,424
03/08/2016 17.35 17.68 17.02 17.49 171,168
03/07/2016 16.81 17.52 16.015 17.51 294,657
03/04/2016 16.44 16.9 16.44 16.82 73,475
03/03/2016 16.87 16.995 16.15 16.5 861,334
03/02/2016 16.76 16.98 16.42 16.84 352,595
03/01/2016 17 17.68 15.68 16.83 585,561
02/29/2016 14.78 15.09 14.78 14.93 257,772
02/26/2016 14.48 14.82 14.315 14.82 203,282
02/25/2016 14.43 14.59 14.3 14.41 80,299
02/24/2016 14.41 14.61 14.28 14.46 45,718
02/23/2016 14.65 14.69 14.485 14.55 61,382
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?