Fox Factory (FOXF) Stock Chart & Stock Price History → Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (From American Alternative) (Ad) Free FOXF Stock Alerts $44.33 -0.35 (-0.78%) (As of 05/29/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Fox Factory Stock Price Performance5 Day Performance-0.81%1 Month Performance+10.22%3 Month Performance-12.37%6 Month Performance-28.57%Year-To-Date Performance-34.31%1 Year Performance-52.18% Receive FOXF Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Fox Factory and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Stansberry ResearchGet out of dollars—get into America’s new money insteadIs America's New Money right for you? I can't say... but I do know it's 100% legal and available to everyone... although precious few know much about it.Everything you need to know is posted on our website here. FOXF Stock Chart for Thursday, May, 30, 2024 FOXF Chart by TradingView Fox Factory Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2024$44.68$44.33-0.78%$44.57$43.73336,915 shs$1.85 billion05/28/2024$44.69$44.68-0.02%$45.24$44.20352,035 shs$1.86 billion05/27/2024$44.69$44.69$45.28$44.19651,100 shs$1.86 billion05/24/2024$43.77$44.69+2.10%$45.28$44.19651,125 shs$1.86 billion05/23/2024$46.54$43.77-5.95%$46.76$43.47578,119 shs$1.82 billion05/22/2024$46.25$46.54+0.63%$46.95$45.89390,833 shs$1.94 billion Get the Latest News and Ratings for FOXF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Fox Factory and its competitors with MarketBeat's FREE daily newsletter. 05/21/2024$46.14$46.25+0.24%$46.44$45.01357,082 shs$1.92 billion05/20/2024$46.97$46.14-1.77%$47.31$45.84361,968 shs$1.92 billion05/17/2024$47.14$46.97-0.36%$47.15$46.37351,953 shs$1.95 billion05/16/2024$47.91$47.14-1.61%$48.13$47.01303,965 shs$1.96 billion05/15/2024$47.64$47.91+0.57%$48.41$46.21536,794 shs$1.99 billion05/14/2024$47.78$47.64-0.29%$49.28$47.46395,285 shs$1.98 billion05/13/2024$47.50$47.78+0.59%$49.70$47.41617,846 shs$1.99 billion05/10/2024$47.46$47.50+0.08%$48.16$46.29895,344 shs$1.98 billion05/09/2024$45.67$47.46+3.92%$47.80$45.631.04 million shs$1.98 billion05/08/2024$43.70$45.67+4.51%$45.76$42.661.02 million shs$1.90 billion05/07/2024$44.31$43.70-1.38%$45.13$43.63541,687 shs$1.83 billion05/06/2024$43.52$44.31+1.82%$44.54$42.76740,129 shs$1.86 billion05/03/2024$39.42$43.52+10.40%$44.91$41.131.15 million shs$1.83 billion05/02/2024$38.89$39.42+1.36%$39.42$38.391.15 million shs$1.66 billion05/01/2024$38.92$38.89-0.08%$39.99$38.59717,923 shs$1.63 billion04/30/2024$40.22$38.92-3.23%$39.55$37.98909,451 shs$1.63 billion04/29/2024$40.45$40.22-0.57%$41.40$40.05586,436 shs$1.69 billion04/26/2024$39.37$40.45+2.74%$40.53$39.37411,973 shs$1.70 billion04/25/2024$39.88$39.37-1.28%$39.92$38.80592,945 shs$1.65 billion04/24/2024$40.64$39.88-1.87%$40.53$39.17766,351 shs$1.67 billion04/23/2024$40.66$40.64-0.05%$41.20$40.55464,583 shs$1.71 billion04/22/2024$40.49$40.66+0.42%$40.96$40.15595,931 shs$1.71 billion04/19/2024$40.74$40.49-0.61%$41.01$40.27538,220 shs$1.70 billion04/18/2024$41.19$40.74-1.09%$42.04$40.70488,974 shs$1.71 billion04/17/2024$41.83$41.19-1.53%$42.27$41.02519,127 shs$1.73 billion04/16/2024$42.18$41.83-0.83%$41.98$41.27520,546 shs$1.76 billion04/15/2024$42.30$42.18-0.28%$43.34$41.14799,169 shs$1.77 billion04/12/2024$42.70$42.30-0.94%$42.70$41.14609,356 shs$1.78 billion04/11/2024$42.93$42.70-0.54%$43.30$41.80560,745 shs$1.79 billion04/10/2024$46.99$42.93-8.64%$45.65$42.69619,408 shs$1.80 billion04/09/2024$45.81$46.99+2.58%$47.17$45.58595,478 shs$1.97 billion04/08/2024$45.66$45.81+0.33%$46.89$45.60778,131 shs$1.92 billion04/05/2024$46.68$45.66-2.19%$46.77$45.39551,903 shs$1.92 billion04/04/2024$49.10$46.68-4.93%$49.97$46.60525,795 shs$1.96 billionGet out of dollars—get into America’s new money instead (Ad)Is America's New Money right for you? I can't say... but I do know it's 100% legal and available to everyone... although precious few know much about it.Everything you need to know is posted on our website here.04/03/2024$50.07$49.10-1.94%$50.57$48.74570,151 shs$2.06 billion04/02/2024$52.18$50.07-4.04%$51.68$49.977.34 million shs$2.10 billion04/01/2024$52.07$52.18+0.21%$52.84$51.85805,402 shs$2.19 billion03/29/2024$52.07$52.07$53.46$50.511.40 million shs$2.19 billion03/28/2024$50.19$52.07+3.75%$53.46$50.511.40 million shs$2.19 billion03/27/2024$48.38$50.19+3.74%$50.46$48.39496,190 shs$2.11 billion03/26/2024$49.46$48.38-2.18%$50.01$47.95519,496 shs$2.03 billion03/25/2024$48.92$49.46+1.10%$49.76$48.38476,252 shs$2.08 billion03/22/2024$49.47$48.92-1.11%$49.65$48.39457,466 shs$2.05 billion03/21/2024$48.46$49.47+2.08%$49.94$48.30444,455 shs$2.08 billion03/20/2024$47.82$48.46+1.34%$48.67$46.77582,517 shs$2.03 billion03/19/2024$47.60$47.82+0.46%$48.41$47.15457,558 shs$2.01 billion03/18/2024$46.81$47.60+1.69%$48.81$46.28458,203 shs$2.00 billion03/15/2024$47.29$46.81-1.02%$48.89$46.79757,547 shs$1.96 billion03/14/2024$50.75$47.29-6.82%$50.56$47.10723,389 shs$1.98 billion03/13/2024$50.67$50.75+0.16%$51.20$49.92661,686 shs$2.13 billion03/12/2024$51.73$50.67-2.05%$52.09$50.53396,480 shs$2.13 billion03/11/2024$51.43$51.73+0.58%$52.40$51.40455,889 shs$2.17 billion03/08/2024$51.06$51.43+0.72%$52.77$51.31378,330 shs$2.16 billion03/07/2024$50.75$51.06+0.61%$51.70$50.72413,949 shs$2.14 billion03/06/2024$50.44$50.75+0.61%$51.26$50.04331,887 shs$2.13 billion03/05/2024$51.08$50.44-1.25%$51.59$50.12581,478 shs$2.12 billion03/04/2024$52.87$51.08-3.39%$52.87$50.02862,753 shs$2.14 billion03/01/2024$50.59$52.87+4.51%$52.95$49.89813,004 shs$2.22 billion02/29/2024$50.29$50.59+0.60%$51.60$49.85758,873 shs$2.12 billion02/28/2024$50.62$50.29-0.65%$50.40$49.58638,028 shs$2.11 billion Related Companies: HOG Stock Chart LVWR Stock Chart LOBO Stock Chart EZGO Stock Chart ZAPP Stock Chart BRDS Stock Chart LEA Stock Chart ALSN Stock Chart LCID Stock Chart MOD Stock Chart Receive FOXF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Fox Factory and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FOXF) was last updated on 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersBiden Nomination CANCELED?The Freeport SocietyThe 7th Trillion Dollar Company?The Oxford ClubThis Apple-like Innovator is Revolutionizing HealthcareWall Street Star[Urgent!] Generational Wealth GameplanCrypto 101 MediaGet out of dollars—get into America’s new money insteadStansberry ResearchThis unknown company solves the biggest issue with AIManward PressDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin Pro Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Fox Factory Holding Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.