Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	16.70	16.91	16.18	16.46	481,122	-0.07(-0.42%)
Mar 30, 2026	16.98	17.25	16.47	16.53	454,511	-0.33(-1.96%)
Mar 27, 2026	17.94	18.19	16.84	16.86	1,118,305	-1.35(-7.41%)
Mar 26, 2026	17.41	18.44	17.41	18.21	1,083,237	+0.45(+2.53%)
Mar 25, 2026	17.35	17.83	17.22	17.76	484,751	+0.43(+2.48%)
Mar 24, 2026	16.60	17.45	16.60	17.33	580,874	+0.58(+3.46%)
Mar 23, 2026	16.67	17.18	16.52	16.75	830,758	+0.67(+4.17%)
Mar 20, 2026	16.43	16.50	15.86	16.08	1,431,360	-0.30(-1.83%)
Mar 19, 2026	16.12	16.48	15.75	16.38	809,973	+0.15(+0.92%)
Mar 18, 2026	16.17	16.90	15.84	16.23	967,183	-0.14(-0.86%)
Mar 17, 2026	15.87	16.43	15.55	16.37	1,309,729	+0.60(+3.80%)
Mar 16, 2026	15.67	15.95	15.52	15.77	573,978	+0.27(+1.74%)
Mar 13, 2026	15.82	16.00	15.36	15.50	926,571	-0.33(-2.08%)
Mar 12, 2026	15.85	16.16	15.61	15.83	507,339	-0.24(-1.49%)
Mar 11, 2026	16.17	16.58	15.62	16.07	674,421	-0.28(-1.71%)
Mar 10, 2026	16.29	16.68	15.95	16.35	819,319	-0.02(-0.12%)
Mar 09, 2026	15.85	16.51	15.25	16.37	1,000,309	+0.06(+0.37%)
Mar 06, 2026	16.87	17.09	16.27	16.31	964,487	-1.21(-6.91%)
Mar 05, 2026	17.54	17.81	16.98	17.52	888,759	-0.33(-1.85%)
Mar 04, 2026	17.81	18.04	17.30	17.85	888,613	-0.20(-1.11%)
Mar 03, 2026	16.71	18.16	16.44	18.05	1,032,765	+0.59(+3.35%)
Mar 02, 2026	16.31	17.78	15.90	17.46	954,509	+0.62(+3.71%)
Feb 27, 2026	18.11	19.23	16.00	16.84	2,687,493	-1.52(-8.28%)
Feb 26, 2026	19.04	19.50	18.02	18.36	607,938	-0.66(-3.47%)
Feb 25, 2026	19.25	19.28	18.78	19.02	582,950	-0.05(-0.26%)
Feb 24, 2026	19.09	19.47	18.97	19.07	362,951	+0.04(+0.21%)
Feb 23, 2026	19.46	19.68	18.62	19.03	445,323	-0.69(-3.50%)
Feb 20, 2026	18.98	20.00	18.79	19.72	646,113	+0.53(+2.76%)
Feb 19, 2026	19.26	19.36	18.66	19.19	468,656	-0.36(-1.84%)
Feb 18, 2026	19.05	19.59	19.00	19.55	413,823	+0.49(+2.57%)
Feb 17, 2026	19.21	19.53	18.77	19.06	404,592	-0.25(-1.29%)
Feb 13, 2026	19.23	19.62	19.05	19.31	462,083	+0.26(+1.36%)
Feb 12, 2026	20.10	20.36	18.91	19.05	492,916	-0.98(-4.89%)
Feb 11, 2026	19.60	20.14	19.60	20.03	383,679	+0.21(+1.06%)
Feb 10, 2026	19.47	20.27	19.35	19.82	611,013	+0.58(+3.01%)
Feb 09, 2026	19.36	19.52	19.10	19.24	369,219	+0.04(+0.21%)
Feb 06, 2026	18.25	19.36	18.25	19.20	519,634	+0.84(+4.58%)
Feb 05, 2026	19.00	19.09	18.02	18.36	674,733	-0.64(-3.37%)
Feb 04, 2026	18.71	19.11	18.69	19.00	802,375	+0.60(+3.26%)
Feb 03, 2026	18.48	19.21	18.25	18.40	609,602	+0.01(+0.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Fox Factory Holding Corp. - Common Stock (NQ:FOXF)

Historical Prices

Information