NASDAQ:FOXX | Historical Stock Price | Foxx Development Holdings Inc.

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
2022-08-08 to 2026-09-04
Data captured

Stock Price Chart

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

$1.77$2.67$4.03$6.08$9.18$13.862022-08-082026-08-27

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$11.06$11.061,400——
2023-12-28$11.08$11.0815,400——
2023-12-27$11.03$11.030——
2023-12-26$11.03$11.031,500——
2023-12-22$11.04$11.040——
2023-12-21$11.04$11.040——
2023-12-20$11.04$11.040——
2023-12-19$11.04$11.041,000——
2023-12-18$11.04$11.04300——
2023-12-15$11.04$11.04100——
2023-12-14$11.00$11.0019,000——
2023-12-13$11.01$11.0130,100——
2023-12-12$10.95$10.95400——
2023-12-11$10.97$10.9733,500——
2023-12-08$10.96$10.96116,400——
2023-12-07$10.95$10.950——
2023-12-06$10.95$10.95200——
2023-12-05$10.95$10.95100——
2023-12-04$10.96$10.960——
2023-12-01$10.96$10.960——
2023-11-30$10.96$10.96100——
2023-11-29$10.96$10.960——
2023-11-28$10.96$10.960——
2023-11-27$10.96$10.968,800——
2023-11-24$10.97$10.970——
2023-11-22$10.97$10.970——
2023-11-21$10.97$10.973,400——
2023-11-20$10.96$10.961,200——
2023-11-17$10.99$10.991,100——
2023-11-16$11.04$11.040——
2023-11-15$11.04$11.040——
2023-11-14$11.04$11.04200——
2023-11-13$10.95$10.95400——
2023-11-10$10.95$10.952,200——
2023-11-09$10.95$10.950——
2023-11-08$10.95$10.950——
2023-11-07$10.95$10.954,200——
2023-11-06$10.97$10.973,400——
2023-11-03$10.96$10.9615,200——
2023-11-02$10.94$10.947,000——
2023-11-01$11.00$11.006,000——
2023-10-31$11.01$11.01600——
2023-10-30$10.86$10.86700——
2023-10-27$10.98$10.98700——
2023-10-26$10.95$10.95100——
2023-10-25$10.99$10.990——
2023-10-24$10.99$10.990——
2023-10-23$10.99$10.9914,100——
2023-10-20$10.95$10.95600——
2023-10-19$10.93$10.930——
2023-10-18$10.93$10.93900——
2023-10-17$10.93$10.930——
2023-10-16$10.93$10.930——
2023-10-13$10.93$10.93900——
2023-10-12$10.92$10.920——
2023-10-11$10.92$10.92700——
2023-10-10$10.92$10.920——
2023-10-09$10.92$10.920——
2023-10-06$10.92$10.920——
2023-10-05$10.92$10.920——
2023-10-04$10.92$10.92600——
2023-10-03$10.92$10.921,600——
2023-10-02$10.92$10.920——
2023-09-29$10.92$10.920——
2023-09-28$10.92$10.92100——
2023-09-27$10.97$10.970——
2023-09-26$10.97$10.97100——
2023-09-25$10.97$10.970——
2023-09-22$10.97$10.970——
2023-09-21$10.97$10.97100——
2023-09-20$10.97$10.970——
2023-09-19$10.97$10.9712,400——
2023-09-18$10.94$10.9411,400——
2023-09-15$10.95$10.9515,700——
2023-09-14$10.97$10.970——
2023-09-13$10.97$10.9717,200——
2023-09-12$10.95$10.95150,900——
2023-09-11$10.90$10.901,800——
2023-09-08$10.90$10.90400——
2023-09-07$10.98$10.9812,700——
2023-09-06$10.94$10.9411,300——
2023-09-05$10.87$10.878,500——
2023-09-01$10.91$10.910——
2023-08-31$10.91$10.910——
2023-08-30$10.91$10.910——
2023-08-29$10.91$10.91800——
2023-08-28$10.96$10.961,800——
2023-08-25$10.95$10.950——
2023-08-24$10.95$10.95200——
2023-08-23$10.90$10.904,200——
2023-08-22$10.89$10.89307,000——
2023-08-21$10.89$10.8980,000——
2023-08-18$10.87$10.870——
2023-08-17$10.87$10.870——
2023-08-16$10.87$10.871,200——
2023-08-15$10.84$10.840——
2023-08-14$10.84$10.8411,400——
2023-08-11$10.80$10.800——
2023-08-10$10.80$10.800——
2023-08-09$10.80$10.800——
2023-08-08$10.80$10.800——
2023-08-07$10.80$10.80300——
2023-08-04$10.80$10.80100——
2023-08-03$10.80$10.800——
2023-08-02$10.80$10.805,900——
2023-08-01$10.77$10.770——
2023-07-31$10.77$10.77100——
2023-07-28$10.77$10.770——
2023-07-27$10.77$10.770——
2023-07-26$10.77$10.770——
2023-07-25$10.77$10.770——
2023-07-24$10.77$10.770——
2023-07-21$10.77$10.770——
2023-07-20$10.77$10.770——
2023-07-19$10.77$10.770——
2023-07-18$10.77$10.77300——
2023-07-17$10.76$10.762,000——
2023-07-14$10.74$10.740——
2023-07-13$10.74$10.747,700——
2023-07-12$10.82$10.826,000——
2023-07-11$10.81$10.810——
2023-07-10$10.81$10.810——
2023-07-07$10.81$10.810——
2023-07-06$10.81$10.81150,200——
2023-07-05$10.81$10.813,900——
2023-07-03$10.83$10.830——
2023-06-30$10.83$10.83800——
2023-06-29$10.81$10.817,600——
2023-06-28$10.80$10.80400——
2023-06-27$10.81$10.815,400——
2023-06-26$10.81$10.810——
2023-06-23$10.81$10.8121,000——
2023-06-22$10.81$10.811,000——
2023-06-21$10.79$10.796,500——
2023-06-20$10.80$10.8052,000——
2023-06-16$10.80$10.800——
2023-06-15$10.80$10.80300——
2023-06-14$10.80$10.809,600——
2023-06-13$10.78$10.7812,000——
2023-06-12$10.78$10.7816,700——
2023-06-09$10.77$10.77200——
2023-06-08$10.77$10.779,200——
2023-06-07$10.78$10.780——
2023-06-06$10.78$10.780——
2023-06-05$10.78$10.780——
2023-06-02$10.78$10.780——
2023-06-01$10.78$10.78150,600——
2023-05-31$10.78$10.7824,700——
2023-05-30$10.79$10.79100——
2023-05-26$10.79$10.791,100——
2023-05-25$10.79$10.796,300——
2023-05-24$10.72$10.720——
2023-05-23$10.72$10.721,500——
2023-05-22$10.69$10.6937,700——
2023-05-19$10.67$10.67100——
2023-05-18$10.67$10.675,000——
2023-05-17$10.67$10.675,700——
2023-05-16$10.66$10.6685,100——
2023-05-15$10.58$10.583,400——
2023-05-12$10.58$10.580——
2023-05-11$10.58$10.580——
2023-05-10$10.58$10.580——
2023-05-09$10.58$10.5829,400——
2023-05-08$10.58$10.580——
2023-05-05$10.58$10.58800——
2023-05-04$10.58$10.580——
2023-05-03$10.58$10.580——
2023-05-02$10.58$10.586,500——
2023-05-01$10.57$10.570——
2023-04-28$10.57$10.57300——
2023-04-27$10.60$10.6018,300——
2023-04-26$10.57$10.57100——
2023-04-25$10.54$10.540——
2023-04-24$10.54$10.541,400——
2023-04-21$10.54$10.540——
2023-04-20$10.54$10.54300——
2023-04-19$10.53$10.5355,000——
2023-04-18$10.54$10.540——
2023-04-17$10.54$10.54100——
2023-04-14$10.48$10.480——
2023-04-13$10.48$10.480——
2023-04-12$10.48$10.480——
2023-04-11$10.48$10.481,500——
2023-04-10$10.52$10.520——
2023-04-06$10.52$10.52300——
2023-04-05$10.52$10.52300——
2023-04-04$10.52$10.52500——
2023-04-03$10.48$10.480——
2023-03-31$10.48$10.480——
2023-03-30$10.48$10.480——
2023-03-29$10.48$10.48400——
2023-03-28$10.52$10.520——
2023-03-27$10.52$10.52200——
2023-03-24$10.49$10.49400——
2023-03-23$10.49$10.490——
2023-03-22$10.49$10.49100——
2023-03-21$10.49$10.49100——
2023-03-20$10.49$10.49300——
2023-03-17$10.45$10.4580,000——
2023-03-16$10.45$10.4559,600——
2023-03-15$10.46$10.46200——
2023-03-14$10.48$10.48100——
2023-03-13$10.48$10.480——
2023-03-10$10.48$10.480——
2023-03-09$10.48$10.48100——
2023-03-08$10.48$10.48100——
2023-03-07$10.48$10.480——
2023-03-06$10.48$10.482,200——
2023-03-03$10.44$10.4425,000——
2023-03-02$10.42$10.420——
2023-03-01$10.42$10.420——
2023-02-28$10.42$10.421,300——
2023-02-27$10.45$10.456,600——
2023-02-24$10.42$10.4285,000——
2023-02-23$10.39$10.39400——
2023-02-22$10.42$10.4211,400——
2023-02-21$10.40$10.4058,000——
2023-02-17$10.44$10.441,200——
2023-02-16$10.44$10.445,200——
2023-02-15$10.38$10.380——
2023-02-14$10.38$10.386,700——
2023-02-13$10.40$10.4043,600——
2023-02-10$10.41$10.41195,400——
2023-02-09$10.41$10.411,000——
2023-02-08$10.44$10.445,900——
2023-02-07$10.39$10.390——
2023-02-06$10.39$10.390——
2023-02-03$10.39$10.390——
2023-02-02$10.39$10.39300——
2023-02-01$10.39$10.390——
2023-01-31$10.39$10.39100——
2023-01-30$10.39$10.390——
2023-01-27$10.39$10.390——
2023-01-26$10.39$10.3941,900——
2023-01-25$10.35$10.350——
2023-01-24$10.35$10.358,900——
2023-01-23$10.31$10.3161,300——
2023-01-20$10.31$10.31232,100——
2023-01-19$10.35$10.353,100——
2023-01-18$10.39$10.39240,000——
2023-01-17$10.39$10.3916,600——
2023-01-13$10.31$10.312,600——
2023-01-12$10.30$10.3022,600——
2023-01-11$10.24$10.240——
2023-01-10$10.24$10.240——
2023-01-09$10.24$10.240——
2023-01-06$10.24$10.24245,500——
2023-01-05$10.24$10.24443,900——
2023-01-04$10.24$10.24279,600——
2023-01-03$10.22$10.22120,500——