NASDAQ:FOXF | Historical Stock Price | FOX FACTORY HOLDING CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-08-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.82$22.07$38.02$65.48$112.78$194.242013-08-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$69.57$69.57111,600——
2019-12-30$69.66$69.6694,600——
2019-12-27$69.30$69.30147,200——
2019-12-26$68.24$68.24102,400——
2019-12-24$69.41$69.4147,600——
2019-12-23$69.39$69.3996,600——
2019-12-20$68.10$68.10412,000——
2019-12-19$67.89$67.89158,300——
2019-12-18$68.22$68.22135,300——
2019-12-17$66.77$66.77128,100——
2019-12-16$65.72$65.72145,400——
2019-12-13$64.78$64.78128,300——
2019-12-12$67.90$67.90164,700——
2019-12-11$66.48$66.48111,700——
2019-12-10$65.91$65.91138,900——
2019-12-09$63.84$63.84133,900——
2019-12-06$65.73$65.73168,200——
2019-12-05$64.94$64.94181,900——
2019-12-04$66.32$66.32276,400——
2019-12-03$64.15$64.15119,400——
2019-12-02$66.19$66.19126,800——
2019-11-29$65.93$65.9369,300——
2019-11-27$66.82$66.82121,300——
2019-11-26$66.48$66.48180,700——
2019-11-25$66.27$66.27173,100——
2019-11-22$62.46$62.46151,800——
2019-11-21$60.98$60.98202,400——
2019-11-20$62.41$62.41228,500——
2019-11-19$62.94$62.94140,300——
2019-11-18$64.18$64.18117,400——
2019-11-15$63.52$63.52123,100——
2019-11-14$63.69$63.69138,400——
2019-11-13$62.88$62.88129,000——
2019-11-12$63.22$63.22139,600——
2019-11-11$64.82$64.82129,600——
2019-11-08$65.39$65.39106,300——
2019-11-07$64.55$64.55213,500——
2019-11-06$63.79$63.79176,400——
2019-11-05$63.44$63.44190,600——
2019-11-04$62.93$62.93264,100——
2019-11-01$62.10$62.10218,600——
2019-10-31$60.94$60.94711,300——
2019-10-30$63.98$63.98197,300——
2019-10-29$64.30$64.30165,800——
2019-10-28$63.50$63.50214,100——
2019-10-25$62.38$62.38151,900——
2019-10-24$62.82$62.82189,300——
2019-10-23$62.81$62.81182,800——
2019-10-22$62.40$62.40235,100——
2019-10-21$63.29$63.29299,200——
2019-10-18$66.25$66.25188,000——
2019-10-17$66.76$66.76193,700——
2019-10-16$65.97$65.97169,200——
2019-10-15$64.40$64.40105,600——
2019-10-14$63.58$63.58126,400——
2019-10-11$63.96$63.96332,800——
2019-10-10$60.95$60.95165,900——
2019-10-09$61.02$61.02151,600——
2019-10-08$59.81$59.81401,500——
2019-10-07$60.41$60.41286,400——
2019-10-04$60.21$60.21204,300——
2019-10-03$60.62$60.62321,700——
2019-10-02$60.74$60.74367,800——
2019-10-01$61.99$61.99365,000——
2019-09-30$62.24$62.24263,500——
2019-09-27$61.62$61.62237,100——
2019-09-26$60.43$60.43340,100——
2019-09-25$61.80$61.80192,500——
2019-09-24$61.10$61.10272,000——
2019-09-23$62.66$62.66277,500——
2019-09-20$63.30$63.30507,800——
2019-09-19$63.58$63.58265,700——
2019-09-18$65.11$65.11324,300——
2019-09-17$67.39$67.39249,300——
2019-09-16$66.56$66.56318,200——
2019-09-13$67.75$67.75324,600——
2019-09-12$67.60$67.60225,400——
2019-09-11$69.17$69.17201,000——
2019-09-10$67.62$67.62234,900——
2019-09-09$66.90$66.90210,700——
2019-09-06$66.59$66.59311,900——
2019-09-05$68.75$68.75285,900——
2019-09-04$67.30$67.30169,000——
2019-09-03$68.27$68.27217,700——
2019-08-30$72.04$72.04157,600——
2019-08-29$72.61$72.61126,300——
2019-08-28$70.79$70.79361,800——
2019-08-27$73.87$73.87149,300——
2019-08-26$73.79$73.79106,500——
2019-08-23$73.31$73.31193,000——
2019-08-22$76.16$76.16157,300——
2019-08-21$76.40$76.40141,000——
2019-08-20$75.38$75.38159,300——
2019-08-19$76.25$76.25162,500——
2019-08-16$74.71$74.71161,500——
2019-08-15$73.20$73.20214,700——
2019-08-14$73.96$73.96261,900——
2019-08-13$75.44$75.44191,200——
2019-08-12$73.51$73.51181,100——
2019-08-09$74.00$74.00183,100——
2019-08-08$74.07$74.07131,100——
2019-08-07$72.39$72.39280,400——
2019-08-06$73.98$73.98149,700——
2019-08-05$74.04$74.04301,900——
2019-08-02$75.65$75.65201,400——
2019-08-01$77.30$77.30654,900——
2019-07-31$80.08$80.08321,000——
2019-07-30$82.84$82.84232,200——
2019-07-29$83.32$83.32228,800——
2019-07-26$86.42$86.42161,800——
2019-07-25$85.89$85.89208,100——
2019-07-24$86.27$86.27195,800——
2019-07-23$83.40$83.40153,200——
2019-07-22$80.25$80.25126,900——
2019-07-19$80.64$80.64179,500——
2019-07-18$81.10$81.10107,800——
2019-07-17$81.63$81.63143,500——
2019-07-16$81.57$81.57151,900——
2019-07-15$81.18$81.18131,500——
2019-07-12$80.94$80.94186,000——
2019-07-11$79.66$79.66146,000——
2019-07-10$80.35$80.35125,300——
2019-07-09$80.61$80.61212,900——
2019-07-08$82.31$82.31167,000——
2019-07-05$84.16$84.16110,200——
2019-07-03$83.67$83.6765,500——
2019-07-02$82.86$82.86179,800——
2019-07-01$84.59$84.59263,900——
2019-06-28$82.51$82.51725,600——
2019-06-27$81.51$81.51227,200——
2019-06-26$79.78$79.78181,700——
2019-06-25$78.42$78.42305,500——
2019-06-24$79.09$79.09249,400——
2019-06-21$80.11$80.11316,500——
2019-06-20$78.57$78.57195,200——
2019-06-19$77.00$77.00173,400——
2019-06-18$74.52$74.52130,100——
2019-06-17$73.25$73.25192,200——
2019-06-14$72.84$72.84144,800——
2019-06-13$73.49$73.49196,800——
2019-06-12$73.51$73.51239,600——
2019-06-11$72.10$72.10266,000——
2019-06-10$72.53$72.53169,200——
2019-06-07$71.50$71.50161,000——
2019-06-06$69.96$69.96199,000——
2019-06-05$70.04$70.04216,500——
2019-06-04$69.90$69.90165,100——
2019-06-03$67.47$67.47332,400——
2019-05-31$67.02$67.02179,700——
2019-05-30$67.51$67.51118,200——
2019-05-29$67.70$67.70142,600——
2019-05-28$67.71$67.71225,400——
2019-05-24$67.93$67.93114,700——
2019-05-23$65.65$65.65374,100——
2019-05-22$68.00$68.00170,000——
2019-05-21$70.49$70.49127,500——
2019-05-20$69.08$69.08115,500——
2019-05-17$69.37$69.37141,800——
2019-05-16$70.73$70.73179,800——
2019-05-15$72.12$72.12131,000——
2019-05-14$71.63$71.63135,600——
2019-05-13$71.13$71.13259,900——
2019-05-10$75.95$75.95183,800——
2019-05-09$74.59$74.59257,400——
2019-05-08$74.28$74.28398,100——
2019-05-07$74.94$74.94172,900——
2019-05-06$76.83$76.83185,200——
2019-05-03$77.52$77.52188,400——
2019-05-02$75.32$75.32242,800——
2019-05-01$75.74$75.74351,800——
2019-04-30$77.60$77.60232,100——
2019-04-29$77.37$77.37122,900——
2019-04-26$78.24$78.24119,600——
2019-04-25$77.29$77.29119,800——
2019-04-24$77.76$77.76121,500——
2019-04-23$77.44$77.44230,900——
2019-04-22$77.45$77.45154,800——
2019-04-18$77.89$77.89156,700——
2019-04-17$78.51$78.51305,500——
2019-04-16$79.00$79.00243,200——
2019-04-15$77.87$77.87194,300——
2019-04-12$77.53$77.53227,100——
2019-04-11$75.41$75.41174,700——
2019-04-10$75.99$75.99171,500——
2019-04-09$74.25$74.25188,800——
2019-04-08$74.99$74.99160,600——
2019-04-05$74.88$74.88169,300——
2019-04-04$74.95$74.95137,400——
2019-04-03$73.62$73.62126,800——
2019-04-02$72.22$72.22197,800——
2019-04-01$73.31$73.31274,400——
2019-03-29$69.89$69.89195,300——
2019-03-28$69.67$69.67169,800——
2019-03-27$68.68$68.68146,300——
2019-03-26$69.59$69.59325,200——
2019-03-25$70.33$70.33220,100——
2019-03-22$68.63$68.63310,900——
2019-03-21$70.82$70.82252,800——
2019-03-20$70.00$70.00296,000——
2019-03-19$69.02$69.02212,100——
2019-03-18$68.93$68.93306,800——
2019-03-15$66.68$66.68306,600——
2019-03-14$66.43$66.43151,500——
2019-03-13$67.20$67.20454,300——
2019-03-12$67.36$67.36159,100——
2019-03-11$67.42$67.42286,000——
2019-03-08$63.57$63.57128,700——
2019-03-07$63.35$63.35170,800——
2019-03-06$63.52$63.52527,600——
2019-03-05$64.35$64.35186,100——
2019-03-04$64.15$64.15215,800——
2019-03-01$64.51$64.51274,300——
2019-02-28$63.38$63.38332,300——
2019-02-27$63.43$63.43865,600——
2019-02-26$61.13$61.13314,100——
2019-02-25$62.85$62.85239,200——
2019-02-22$61.67$61.67155,400——
2019-02-21$62.03$62.03126,100——
2019-02-20$61.87$61.87241,700——
2019-02-19$61.89$61.89330,500——
2019-02-15$61.16$61.16890,300——
2019-02-14$59.86$59.86229,500——
2019-02-13$60.23$60.23237,300——
2019-02-12$62.34$62.34237,800——
2019-02-11$61.87$61.87238,800——
2019-02-08$60.58$60.58458,800——
2019-02-07$60.19$60.19230,900——
2019-02-06$60.89$60.89177,800——
2019-02-05$61.74$61.74209,600——
2019-02-04$61.98$61.98259,800——
2019-02-01$59.54$59.54592,100——
2019-01-31$59.33$59.33443,600——
2019-01-30$59.40$59.40167,000——
2019-01-29$59.42$59.42140,700——
2019-01-28$60.06$60.06147,000——
2019-01-25$60.76$60.76165,000——
2019-01-24$60.98$60.98208,800——
2019-01-23$60.65$60.65193,500——
2019-01-22$61.13$61.13233,900——
2019-01-18$63.91$63.91232,200——
2019-01-17$64.39$64.39261,300——
2019-01-16$63.82$63.82243,400——
2019-01-15$62.90$62.90206,600——
2019-01-14$62.51$62.51190,100——
2019-01-11$62.95$62.95253,800——
2019-01-10$64.87$64.87271,800——
2019-01-09$64.62$64.62236,500——
2019-01-08$62.39$62.39223,500——
2019-01-07$60.39$60.39263,900——
2019-01-04$59.29$59.29171,500——
2019-01-03$56.22$56.22297,000——
2019-01-02$56.99$56.99283,700——