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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$67.48$67.48265,500——
2023-12-28$68.31$68.31235,500——
2023-12-27$68.41$68.41225,700——
2023-12-26$68.53$68.53142,000——
2023-12-22$67.84$67.84272,000——
2023-12-21$67.55$67.55179,500——
2023-12-20$66.14$66.14407,200——
2023-12-19$67.67$67.67341,000——
2023-12-18$65.00$65.00381,900——
2023-12-15$64.95$64.95859,700——
2023-12-14$66.30$66.30773,500——
2023-12-13$63.75$63.75682,700——
2023-12-12$62.05$62.05698,200——
2023-12-11$61.15$61.15629,000——
2023-12-08$62.41$62.41338,500——
2023-12-07$62.67$62.67382,200——
2023-12-06$62.53$62.53326,100——
2023-12-05$62.89$62.89246,600——
2023-12-04$64.21$64.21296,900——
2023-12-01$63.83$63.83455,000——
2023-11-30$62.51$62.51358,800——
2023-11-29$62.06$62.06396,700——
2023-11-28$61.30$61.30375,000——
2023-11-27$62.26$62.26218,100——
2023-11-24$62.23$62.23121,400——
2023-11-22$61.66$61.66256,100——
2023-11-21$60.84$60.84197,000——
2023-11-20$61.72$61.72312,700——
2023-11-17$61.40$61.40339,800——
2023-11-16$61.02$61.02495,700——
2023-11-15$62.06$62.06620,600——
2023-11-14$60.60$60.60692,200——
2023-11-13$56.51$56.51539,600——
2023-11-10$55.87$55.87638,600——
2023-11-09$55.02$55.02805,900——
2023-11-08$57.25$57.25822,400——
2023-11-07$60.27$60.27813,100——
2023-11-06$60.88$60.881,331,200——
2023-11-03$60.53$60.536,796,500——
2023-11-02$83.13$83.13305,700——
2023-11-01$81.24$81.24183,700——
2023-10-31$81.47$81.47209,500——
2023-10-30$82.20$82.20242,000——
2023-10-27$80.90$80.90183,300——
2023-10-26$83.20$83.20174,000——
2023-10-25$84.01$84.01158,500——
2023-10-24$85.69$85.69201,700——
2023-10-23$83.61$83.61279,900——
2023-10-20$85.88$85.88291,600——
2023-10-19$88.99$88.99305,400——
2023-10-18$91.71$91.71201,800——
2023-10-17$94.38$94.38235,900——
2023-10-16$93.98$93.98195,000——
2023-10-13$92.08$92.08192,100——
2023-10-12$91.34$91.34170,000——
2023-10-11$94.34$94.34124,200——
2023-10-10$95.60$95.60159,800——
2023-10-09$95.00$95.00132,300——
2023-10-06$95.94$95.94183,400——
2023-10-05$94.16$94.16143,200——
2023-10-04$95.39$95.39160,300——
2023-10-03$94.81$94.81164,600——
2023-10-02$97.80$97.80124,300——
2023-09-29$99.08$99.08173,800——
2023-09-28$98.86$98.86178,100——
2023-09-27$95.59$95.59203,000——
2023-09-26$94.99$94.99278,800——
2023-09-25$98.41$98.41216,100——
2023-09-22$96.58$96.58238,900——
2023-09-21$98.01$98.01161,600——
2023-09-20$101.11$101.11118,300——
2023-09-19$102.08$102.08120,700——
2023-09-18$102.25$102.25190,100——
2023-09-15$103.68$103.68453,100——
2023-09-14$104.33$104.33161,100——
2023-09-13$102.09$102.09133,500——
2023-09-12$102.83$102.83147,100——
2023-09-11$102.93$102.93152,600——
2023-09-08$102.79$102.79174,600——
2023-09-07$103.65$103.65160,000——
2023-09-06$106.11$106.1193,400——
2023-09-05$105.91$105.91151,500——
2023-09-01$109.17$109.17160,800——
2023-08-31$110.81$110.81168,200——
2023-08-30$109.70$109.7098,200——
2023-08-29$109.00$109.00336,700——
2023-08-28$106.93$106.9392,100——
2023-08-25$105.73$105.73116,900——
2023-08-24$105.92$105.92170,300——
2023-08-23$105.16$105.16124,600——
2023-08-22$104.98$104.98120,100——
2023-08-21$105.93$105.93317,800——
2023-08-18$104.23$104.23160,500——
2023-08-17$103.61$103.61222,800——
2023-08-16$107.23$107.23153,300——
2023-08-15$110.20$110.20158,100——
2023-08-14$111.49$111.49186,200——
2023-08-11$111.50$111.50138,200——
2023-08-10$114.54$114.54284,000——
2023-08-09$111.84$111.84246,300——
2023-08-08$113.45$113.45295,300——
2023-08-07$114.94$114.94317,800——
2023-08-04$110.51$110.51535,000——
2023-08-03$106.29$106.29257,900——
2023-08-02$107.89$107.89156,200——
2023-08-01$109.02$109.02227,700——
2023-07-31$111.90$111.90114,400——
2023-07-28$108.74$108.74206,000——
2023-07-27$108.96$108.96222,900——
2023-07-26$112.95$112.95134,100——
2023-07-25$110.27$110.27190,100——
2023-07-24$110.99$110.99131,600——
2023-07-21$112.63$112.63213,000——
2023-07-20$113.98$113.98142,600——
2023-07-19$115.18$115.18211,000——
2023-07-18$113.54$113.54157,000——
2023-07-17$112.66$112.66169,900——
2023-07-14$111.28$111.28211,300——
2023-07-13$111.00$111.00113,200——
2023-07-12$109.98$109.98106,500——
2023-07-11$108.21$108.21150,900——
2023-07-10$106.53$106.53295,100——
2023-07-07$104.26$104.26228,400——
2023-07-06$105.69$105.69207,000——
2023-07-05$107.34$107.34191,800——
2023-07-03$109.20$109.2087,100——
2023-06-30$108.51$108.51180,900——
2023-06-29$107.82$107.82183,700——
2023-06-28$104.20$104.20274,700——
2023-06-27$104.90$104.90268,500——
2023-06-26$99.95$99.95303,000——
2023-06-23$97.51$97.51448,900——
2023-06-22$98.03$98.03332,600——
2023-06-21$98.87$98.87324,500——
2023-06-20$96.75$96.75320,900——
2023-06-16$96.48$96.48396,700——
2023-06-15$96.71$96.71271,000——
2023-06-14$94.70$94.70368,800——
2023-06-13$94.63$94.63395,700——
2023-06-12$92.92$92.92202,800——
2023-06-09$93.37$93.37146,400——
2023-06-08$95.16$95.16179,500——
2023-06-07$96.03$96.03338,600——
2023-06-06$94.34$94.34194,900——
2023-06-05$90.91$90.91187,400——
2023-06-02$92.26$92.26388,200——
2023-06-01$89.13$89.13144,700——
2023-05-31$88.92$88.92303,900——
2023-05-30$89.76$89.76312,800——
2023-05-26$92.71$92.71151,500——
2023-05-25$92.05$92.05173,300——
2023-05-24$94.07$94.07291,500——
2023-05-23$95.49$95.49306,500——
2023-05-22$97.07$97.07223,400——
2023-05-19$95.21$95.21235,600——
2023-05-18$96.86$96.86264,200——
2023-05-17$99.88$99.88313,000——
2023-05-16$96.40$96.40270,500——
2023-05-15$97.87$97.87223,300——
2023-05-12$95.85$95.85187,500——
2023-05-11$95.76$95.76204,100——
2023-05-10$95.27$95.27280,200——
2023-05-09$95.09$95.09266,800——
2023-05-08$95.53$95.53372,200——
2023-05-05$97.42$97.42801,500——
2023-05-04$106.71$106.71256,100——
2023-05-03$110.27$110.27200,700——
2023-05-02$110.32$110.32176,700——
2023-05-01$110.28$110.28170,700——
2023-04-28$110.87$110.87200,800——
2023-04-27$111.89$111.89133,900——
2023-04-26$109.00$109.00164,700——
2023-04-25$111.76$111.76185,600——
2023-04-24$112.78$112.78140,000——
2023-04-21$112.66$112.66190,700——
2023-04-20$112.14$112.14193,400——
2023-04-19$112.71$112.71106,000——
2023-04-18$112.93$112.93159,800——
2023-04-17$112.99$112.99169,400——
2023-04-14$112.40$112.40123,100——
2023-04-13$113.99$113.99182,100——
2023-04-12$112.85$112.85157,900——
2023-04-11$115.51$115.51190,200——
2023-04-10$112.23$112.23284,400——
2023-04-06$111.68$111.68474,100——
2023-04-05$107.05$107.05491,800——
2023-04-04$122.69$122.69289,600——
2023-04-03$122.20$122.20202,700——
2023-03-31$121.37$121.37315,200——
2023-03-30$117.83$117.83219,400——
2023-03-29$119.94$119.94158,000——
2023-03-28$120.75$120.75188,000——
2023-03-27$119.73$119.73124,200——
2023-03-24$117.93$117.93136,900——
2023-03-23$116.60$116.60184,800——
2023-03-22$115.68$115.68182,300——
2023-03-21$118.93$118.93164,700——
2023-03-20$118.01$118.01147,400——
2023-03-17$115.24$115.24427,300——
2023-03-16$116.77$116.77223,600——
2023-03-15$116.11$116.11196,300——
2023-03-14$118.58$118.58237,400——
2023-03-13$114.86$114.86192,300——
2023-03-10$113.96$113.96287,400——
2023-03-09$117.83$117.83161,700——
2023-03-08$119.51$119.51131,700——
2023-03-07$119.21$119.21108,800——
2023-03-06$121.55$121.55165,000——
2023-03-03$122.74$122.74153,900——
2023-03-02$119.93$119.93191,700——
2023-03-01$119.02$119.02211,500——
2023-02-28$117.50$117.50247,500——
2023-02-27$115.80$115.80481,900——
2023-02-24$112.14$112.14566,700——
2023-02-23$122.50$122.50243,800——
2023-02-22$120.30$120.30233,100——
2023-02-21$120.05$120.05147,500——
2023-02-17$122.73$122.73180,100——
2023-02-16$122.66$122.66147,400——
2023-02-15$123.82$123.82105,600——
2023-02-14$121.21$121.21147,600——
2023-02-13$120.72$120.72139,200——
2023-02-10$117.73$117.73125,200——
2023-02-09$119.83$119.83110,400——
2023-02-08$120.42$120.42126,700——
2023-02-07$121.72$121.72170,700——
2023-02-06$123.08$123.08136,000——
2023-02-03$123.48$123.48210,800——
2023-02-02$124.53$124.53280,900——
2023-02-01$119.35$119.35253,300——
2023-01-31$118.09$118.09216,200——
2023-01-30$113.39$113.39164,300——
2023-01-27$114.28$114.28380,600——
2023-01-26$109.18$109.18157,100——
2023-01-25$107.48$107.48155,000——
2023-01-24$109.99$109.99153,600——
2023-01-23$106.70$106.70220,300——
2023-01-20$103.70$103.70201,200——
2023-01-19$103.63$103.63158,500——
2023-01-18$105.33$105.33207,400——
2023-01-17$107.93$107.93157,900——
2023-01-13$109.54$109.54138,600——
2023-01-12$109.62$109.62171,600——
2023-01-11$107.44$107.44226,400——
2023-01-10$104.03$104.03125,500——
2023-01-09$99.90$99.90177,200——
2023-01-06$97.97$97.97236,500——
2023-01-05$91.06$91.06155,100——
2023-01-04$93.23$93.23208,300——
2023-01-03$91.73$91.73163,600——