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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$105.71$105.71218,000——
2020-12-30$107.25$107.25160,600——
2020-12-29$105.45$105.45153,500——
2020-12-28$106.86$106.86205,800——
2020-12-24$106.59$106.5985,700——
2020-12-23$105.88$105.88143,900——
2020-12-22$104.68$104.68227,300——
2020-12-21$103.91$103.91346,500——
2020-12-18$102.14$102.14552,600——
2020-12-17$101.59$101.59315,300——
2020-12-16$99.83$99.83215,200——
2020-12-15$98.68$98.68272,900——
2020-12-14$97.13$97.13209,200——
2020-12-11$96.70$96.70220,100——
2020-12-10$98.49$98.49149,300——
2020-12-09$99.02$99.02249,600——
2020-12-08$98.19$98.19247,200——
2020-12-07$95.44$95.44191,200——
2020-12-04$94.46$94.46222,700——
2020-12-03$90.09$90.09192,600——
2020-12-02$89.88$89.88175,700——
2020-12-01$89.89$89.89400,200——
2020-11-30$87.27$87.27340,100——
2020-11-27$90.30$90.30124,800——
2020-11-25$88.96$88.96231,000——
2020-11-24$88.26$88.26262,600——
2020-11-23$86.53$86.53259,900——
2020-11-20$81.23$81.23635,600——
2020-11-19$80.05$80.05605,800——
2020-11-18$85.55$85.55405,900——
2020-11-17$83.59$83.59466,200——
2020-11-16$81.97$81.97433,100——
2020-11-13$85.25$85.25254,000——
2020-11-12$87.00$87.00255,000——
2020-11-11$93.64$93.64529,800——
2020-11-10$85.36$85.36659,300——
2020-11-09$83.48$83.48663,100——
2020-11-06$97.32$97.32245,000——
2020-11-05$96.09$96.09279,900——
2020-11-04$91.16$91.16230,800——
2020-11-03$90.84$90.84260,100——
2020-11-02$87.45$87.45273,700——
2020-10-30$84.08$84.08450,400——
2020-10-29$87.40$87.40385,600——
2020-10-28$85.22$85.22365,000——
2020-10-27$85.66$85.66118,900——
2020-10-26$85.89$85.89238,900——
2020-10-23$86.30$86.30142,700——
2020-10-22$84.79$84.79252,000——
2020-10-21$82.68$82.68237,100——
2020-10-20$84.08$84.08249,600——
2020-10-19$85.73$85.73221,100——
2020-10-16$87.21$87.21159,900——
2020-10-15$88.82$88.82133,000——
2020-10-14$87.34$87.34123,400——
2020-10-13$88.50$88.50272,000——
2020-10-12$87.02$87.02205,500——
2020-10-09$87.70$87.70422,300——
2020-10-08$85.06$85.06348,600——
2020-10-07$85.46$85.46326,700——
2020-10-06$80.99$80.99242,600——
2020-10-05$81.47$81.47381,000——
2020-10-02$78.28$78.28288,800——
2020-10-01$76.43$76.43490,500——
2020-09-30$74.33$74.33761,000——
2020-09-29$74.09$74.09296,000——
2020-09-28$75.80$75.80337,900——
2020-09-25$73.06$73.06320,300——
2020-09-24$72.74$72.74401,600——
2020-09-23$72.10$72.10672,300——
2020-09-22$76.04$76.04722,100——
2020-09-21$73.12$73.12557,600——
2020-09-18$73.62$73.628,461,800——
2020-09-17$75.59$75.59534,500——
2020-09-16$73.21$73.21550,300——
2020-09-15$74.32$74.32419,500——
2020-09-14$76.17$76.17386,400——
2020-09-11$76.80$76.80403,600——
2020-09-10$79.30$79.30473,200——
2020-09-09$81.99$81.99579,800——
2020-09-08$80.94$80.941,017,000——
2020-09-04$88.28$88.28647,400——
2020-09-03$91.81$91.81416,700——
2020-09-02$98.82$98.82467,300——
2020-09-01$100.00$100.00329,600——
2020-08-31$100.81$100.81321,200——
2020-08-28$103.50$103.50184,300——
2020-08-27$102.67$102.67180,300——
2020-08-26$105.28$105.28301,500——
2020-08-25$106.31$106.31202,000——
2020-08-24$107.71$107.71203,100——
2020-08-21$106.13$106.13245,200——
2020-08-20$106.86$106.86258,900——
2020-08-19$107.96$107.96520,600——
2020-08-18$109.77$109.77255,800——
2020-08-17$110.47$110.47263,300——
2020-08-14$111.37$111.37162,600——
2020-08-13$111.29$111.29231,100——
2020-08-12$110.16$110.16249,200——
2020-08-11$108.20$108.20358,100——
2020-08-10$106.92$106.92414,500——
2020-08-07$107.63$107.63388,900——
2020-08-06$106.72$106.72662,600——
2020-08-05$98.02$98.02397,500——
2020-08-04$93.16$93.16337,200——
2020-08-03$95.31$95.31380,800——
2020-07-31$89.00$89.00276,600——
2020-07-30$90.44$90.44230,400——
2020-07-29$93.08$93.08341,100——
2020-07-28$89.09$89.09300,000——
2020-07-27$90.09$90.09245,700——
2020-07-24$85.96$85.96231,600——
2020-07-23$86.14$86.14328,500——
2020-07-22$86.57$86.57204,700——
2020-07-21$83.86$83.86170,400——
2020-07-20$82.18$82.18175,900——
2020-07-17$83.26$83.26211,600——
2020-07-16$84.77$84.77248,900——
2020-07-15$84.68$84.68324,600——
2020-07-14$80.87$80.87915,200——
2020-07-13$84.01$84.01325,200——
2020-07-10$83.31$83.31187,300——
2020-07-09$82.15$82.15205,300——
2020-07-08$83.93$83.93231,100——
2020-07-07$84.36$84.36288,200——
2020-07-06$88.38$88.38623,800——
2020-07-02$81.85$81.85241,600——
2020-07-01$81.55$81.55277,900——
2020-06-30$82.61$82.61382,200——
2020-06-29$81.63$81.63338,200——
2020-06-26$79.54$79.541,066,400——
2020-06-25$81.84$81.84506,400——
2020-06-24$78.51$78.51331,500——
2020-06-23$81.86$81.86401,600——
2020-06-22$80.41$80.41474,400——
2020-06-19$78.22$78.22578,500——
2020-06-18$78.12$78.121,908,800——
2020-06-17$82.48$82.48223,400——
2020-06-16$83.83$83.83294,100——
2020-06-15$84.93$84.93254,600——
2020-06-12$82.29$82.29269,000——
2020-06-11$78.47$78.47312,400——
2020-06-10$85.11$85.11269,200——
2020-06-09$86.98$86.98237,200——
2020-06-08$87.51$87.51316,700——
2020-06-05$88.67$88.67765,500——
2020-06-04$80.53$80.53344,200——
2020-06-03$76.00$76.00444,100——
2020-06-02$73.94$73.94281,200——
2020-06-01$73.11$73.11306,600——
2020-05-29$72.11$72.11559,600——
2020-05-28$68.03$68.03359,600——
2020-05-27$75.68$75.68416,700——
2020-05-26$69.49$69.49453,500——
2020-05-22$67.54$67.54224,100——
2020-05-21$65.02$65.02343,300——
2020-05-20$63.77$63.77668,900——
2020-05-19$62.70$62.70450,600——
2020-05-18$63.66$63.66573,100——
2020-05-15$56.10$56.10324,800——
2020-05-14$53.93$53.93494,400——
2020-05-13$56.20$56.20765,000——
2020-05-12$59.05$59.05573,200——
2020-05-11$57.95$57.95363,600——
2020-05-08$56.77$56.77340,800——
2020-05-07$54.20$54.20651,200——
2020-05-06$54.00$54.00310,900——
2020-05-05$52.00$52.00347,800——
2020-05-04$50.14$50.14279,200——
2020-05-01$50.02$50.02335,800——
2020-04-30$51.01$51.01491,100——
2020-04-29$55.63$55.63841,500——
2020-04-28$49.15$49.15440,700——
2020-04-27$45.44$45.44261,000——
2020-04-24$43.23$43.23261,700——
2020-04-23$41.89$41.89249,100——
2020-04-22$41.40$41.40178,600——
2020-04-21$40.15$40.15203,600——
2020-04-20$42.09$42.09305,400——
2020-04-17$43.25$43.25433,900——
2020-04-16$42.83$42.83417,800——
2020-04-15$42.01$42.01663,600——
2020-04-14$47.70$47.70665,300——
2020-04-13$42.96$42.96684,000——
2020-04-09$50.46$50.46231,500——
2020-04-08$47.85$47.85339,100——
2020-04-07$45.11$45.11460,700——
2020-04-06$42.29$42.29365,600——
2020-04-03$36.15$36.15349,500——
2020-04-02$36.15$36.15309,400——
2020-04-01$37.48$37.48444,300——
2020-03-31$42.00$42.00448,700——
2020-03-30$41.67$41.67585,000——
2020-03-27$39.58$39.58508,600——
2020-03-26$43.35$43.35763,100——
2020-03-25$43.40$43.40618,500——
2020-03-24$50.34$50.34383,700——
2020-03-23$45.08$45.08295,300——
2020-03-20$48.41$48.41488,700——
2020-03-19$55.88$55.88511,000——
2020-03-18$47.07$47.07422,900——
2020-03-17$50.96$50.96484,000——
2020-03-16$45.98$45.98413,300——
2020-03-13$51.50$51.50411,800——
2020-03-12$48.33$48.33287,500——
2020-03-11$54.14$54.14245,800——
2020-03-10$57.04$57.04390,000——
2020-03-09$57.88$57.88525,900——
2020-03-06$62.05$62.05308,800——
2020-03-05$62.35$62.35334,800——
2020-03-04$64.81$64.81471,600——
2020-03-03$60.69$60.69364,600——
2020-03-02$63.44$63.44259,800——
2020-02-28$63.40$63.40297,300——
2020-02-27$65.85$65.85188,500——
2020-02-26$67.47$67.4795,400——
2020-02-25$70.09$70.09234,200——
2020-02-24$72.25$72.25177,400——
2020-02-21$72.97$72.97127,900——
2020-02-20$72.84$72.84122,600——
2020-02-19$71.86$71.86156,200——
2020-02-18$73.88$73.88112,300——
2020-02-14$75.28$75.28195,900——
2020-02-13$76.18$76.18515,900——
2020-02-12$68.75$68.75193,800——
2020-02-11$68.75$68.7580,400——
2020-02-10$68.68$68.68108,800——
2020-02-07$68.60$68.6075,900——
2020-02-06$68.48$68.48125,200——
2020-02-05$71.30$71.30151,100——
2020-02-04$71.45$71.45103,900——
2020-02-03$69.98$69.98244,200——
2020-01-31$65.82$65.82170,300——
2020-01-30$68.22$68.22196,100——
2020-01-29$69.56$69.5679,600——
2020-01-28$70.82$70.82106,800——
2020-01-27$69.00$69.0066,500——
2020-01-24$70.09$70.09137,800——
2020-01-23$71.19$71.19189,200——
2020-01-22$70.13$70.1381,500——
2020-01-21$69.26$69.26153,600——
2020-01-17$68.75$68.75177,600——
2020-01-16$67.07$67.07189,800——
2020-01-15$65.90$65.90216,400——
2020-01-14$68.29$68.29173,600——
2020-01-13$67.20$67.20234,300——
2020-01-10$66.86$66.86158,000——
2020-01-09$67.30$67.30149,300——
2020-01-08$68.23$68.23128,900——
2020-01-07$67.99$67.99110,700——
2020-01-06$67.53$67.53204,900——
2020-01-03$69.78$69.78166,600——
2020-01-02$70.95$70.95140,500——