Fox Factory

FOXF
🏛️ usa →
24.77
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 25.29 25.29 24.12 24.77 0.7M
2025-09-26 25.19 25.20 24.89 25.16 0.2M
2025-09-25 25.19 25.26 24.55 25.11 0.4M
2025-09-24 25.60 26.09 25.28 25.38 0.5M
2025-09-23 25.75 26.31 25.50 25.59 0.3M
2025-09-22 25.73 25.73 25.26 25.48 0.4M
2025-09-19 26.22 26.22 25.44 25.78 0.9M
2025-09-18 26.43 26.57 25.96 26.25 0.5M
2025-09-17 27.00 27.16 25.67 26.02 0.6M
2025-09-16 27.10 27.20 26.70 27.00 0.3M
2025-09-15 27.35 27.47 26.76 27.10 0.5M
2025-09-12 28.76 28.76 27.22 27.25 0.3M
2025-09-11 28.18 28.98 28.18 28.81 0.6M
2025-09-10 28.83 28.90 27.30 28.00 0.6M
2025-09-09 29.42 29.65 28.98 29.01 0.3M
2025-09-08 29.32 29.97 28.73 29.59 0.4M
2025-09-05 28.50 29.65 28.50 29.23 0.5M
2025-09-04 27.89 28.44 27.52 28.33 0.6M
2025-09-03 27.86 28.35 27.57 27.84 0.4M
2025-09-02 28.47 28.88 27.89 28.09 0.3M
2025-08-29 29.13 29.19 28.44 28.93 0.5M
2025-08-28 29.93 29.93 28.80 28.98 0.5M
2025-08-27 29.41 29.96 29.27 29.70 0.2M
2025-08-26 30.06 30.56 29.55 29.61 0.3M
2025-08-25 30.19 30.44 29.86 30.17 0.3M
2025-08-22 28.63 30.38 28.44 30.35 0.5M
2025-08-21 28.60 29.06 27.89 28.38 0.5M
2025-08-20 29.26 29.40 28.72 28.91 0.4M
2025-08-19 29.30 29.90 29.20 29.30 0.3M
2025-08-18 29.77 30.07 28.95 29.02 0.4M
2025-08-15 29.92 30.24 29.53 29.61 0.4M
2025-08-14 29.44 29.82 29.11 29.67 0.5M
2025-08-13 28.63 30.75 28.51 30.04 1.2M
2025-08-12 28.19 29.18 27.88 28.63 0.6M
2025-08-11 27.98 28.20 26.39 27.71 1.1M
2025-08-08 28.60 29.04 26.85 28.07 1.6M
2025-08-07 29.57 30.27 29.19 30.10 0.9M
2025-08-06 29.65 30.00 29.18 29.22 0.7M
2025-08-05 29.99 30.29 29.12 29.60 0.6M
2025-08-04 29.47 30.01 29.41 29.85 0.7M
2025-08-01 29.83 29.90 28.53 29.31 1.0M
2025-07-31 29.64 30.53 29.39 30.37 0.6M
2025-07-30 30.29 31.18 29.80 30.26 0.9M
2025-07-29 29.53 30.81 29.40 30.26 1.0M
2025-07-28 30.27 30.36 29.24 29.38 0.6M
2025-07-25 30.72 30.78 29.66 30.18 1.0M
2025-07-24 30.00 30.52 29.34 30.41 1.1M
2025-07-23 29.12 30.40 28.81 30.39 1.2M
2025-07-22 26.51 28.16 26.51 27.93 0.6M
2025-07-21 26.19 26.59 25.80 26.33 0.4M
2025-07-18 26.26 26.29 25.29 25.80 0.5M
2025-07-17 25.64 26.55 25.56 25.85 0.8M
2025-07-16 27.06 27.37 25.49 25.53 0.9M
2025-07-15 28.20 28.41 26.63 26.66 0.6M
2025-07-14 28.79 28.84 27.75 28.03 0.5M
2025-07-11 28.47 29.06 28.18 28.93 0.4M
2025-07-10 28.23 29.56 27.92 28.94 0.6M
2025-07-09 28.04 28.96 27.55 28.29 0.6M
2025-07-08 27.98 28.86 27.80 27.97 0.6M
2025-07-07 27.61 28.06 27.05 27.59 0.7M
2025-07-03 28.48 28.61 27.61 28.01 0.3M
2025-07-02 27.99 28.72 27.62 28.53 0.5M
2025-07-01 25.72 28.69 25.30 27.93 0.7M
2025-06-30 25.72 26.16 25.23 25.94 0.5M
2025-06-27 25.58 25.91 25.04 25.83 0.8M
2025-06-26 24.98 25.34 24.59 25.22 0.4M
2025-06-25 24.97 25.20 24.42 24.76 0.5M
2025-06-24 24.92 25.22 24.43 24.89 0.5M
2025-06-23 24.26 24.60 23.69 24.58 0.4M
2025-06-20 25.01 25.17 24.26 24.38 0.6M
2025-06-18 25.06 25.19 24.62 24.72 0.5M
2025-06-17 25.98 26.10 24.97 25.07 0.5M
2025-06-16 26.50 26.50 25.81 26.10 0.4M
2025-06-13 26.45 26.84 25.95 26.05 0.5M
2025-06-12 27.36 27.61 27.11 27.17 0.4M
2025-06-11 27.75 28.34 27.42 27.72 0.6M
2025-06-10 27.66 28.11 27.32 27.55 0.6M
2025-06-09 26.76 27.58 26.59 27.29 0.5M
2025-06-06 26.76 27.14 26.38 26.47 0.8M
2025-06-05 26.00 26.84 25.73 26.36 0.5M
2025-06-04 26.40 26.84 26.12 26.14 0.5M
2025-06-03 25.58 26.64 25.00 26.35 0.8M
2025-06-02 25.51 25.68 24.66 25.28 0.7M
2025-05-30 24.83 26.04 24.34 25.65 0.7M
2025-05-29 24.81 25.17 24.48 24.98 0.6M
2025-05-28 25.13 25.13 24.41 24.60 0.4M
2025-05-27 24.54 25.16 24.06 24.99 0.5M
2025-05-23 23.69 24.16 23.16 24.03 0.8M
2025-05-22 24.42 25.00 24.10 24.42 0.7M
2025-05-21 25.06 25.63 24.23 24.31 0.6M
2025-05-20 25.52 25.76 25.25 25.50 0.4M
2025-05-19 25.35 25.90 25.21 25.41 0.3M
2025-05-16 25.81 26.25 25.43 26.04 0.7M
2025-05-15 25.71 25.96 25.24 25.78 0.7M
2025-05-14 26.01 26.95 25.92 26.32 0.6M
2025-05-13 25.24 26.73 25.07 26.33 0.8M
2025-05-12 25.61 26.73 24.84 25.76 1.5M
2025-05-09 24.25 25.61 23.36 23.78 2.1M
2025-05-08 20.55 21.55 20.38 21.35 0.7M
2025-05-07 20.23 20.75 19.91 20.32 0.7M
2025-05-06 21.17 21.17 20.08 20.14 0.6M
2025-05-05 20.89 21.71 20.58 21.03 0.5M
2025-05-02 21.08 21.50 20.70 21.16 0.5M
2025-05-01 20.48 20.98 20.18 20.66 0.3M
2025-04-30 20.12 20.39 19.47 20.31 0.4M
2025-04-29 20.33 20.79 19.96 20.59 0.4M
2025-04-28 21.10 21.52 20.49 20.60 0.3M
2025-04-25 20.95 21.15 20.72 21.10 0.3M
2025-04-24 20.60 21.32 20.60 21.16 0.3M
2025-04-23 21.37 21.98 20.20 20.35 0.5M
2025-04-22 19.83 20.42 19.49 20.33 0.6M
2025-04-21 19.40 19.67 18.65 19.59 0.6M
2025-04-17 19.08 19.82 18.87 19.66 0.7M
2025-04-16 19.50 19.77 18.73 19.25 0.6M
2025-04-15 19.32 19.86 19.04 19.53 0.8M
2025-04-14 20.22 20.93 18.50 19.62 0.7M
2025-04-11 19.74 19.88 18.87 19.81 0.8M
2025-04-10 20.59 20.90 19.21 19.88 0.7M
2025-04-09 18.18 22.21 17.95 21.97 1.1M
2025-04-08 20.24 20.40 18.01 18.37 0.8M
2025-04-07 20.05 21.44 19.21 20.06 1.0M
2025-04-04 19.96 21.05 18.69 20.95 1.0M
2025-04-03 23.62 23.85 20.66 20.91 1.1M
2025-04-02 23.36 24.91 23.01 24.87 0.6M
2025-04-01 23.48 23.95 22.76 23.45 0.6M
2025-03-31 23.82 23.82 23.19 23.34 0.7M
2025-03-28 25.65 25.65 23.80 24.26 0.6M
2025-03-27 25.95 25.99 25.23 25.74 0.4M
2025-03-26 25.67 26.24 25.63 26.16 0.4M
2025-03-25 25.76 26.11 25.13 25.47 0.5M
2025-03-24 25.46 26.01 25.30 25.78 0.5M
2025-03-21 24.59 25.32 24.33 25.02 1.0M
2025-03-20 25.00 25.38 24.77 24.90 0.4M
2025-03-19 24.83 25.43 24.52 25.41 0.6M
2025-03-18 24.35 25.26 24.04 24.98 0.6M
2025-03-17 24.64 25.17 24.07 24.72 0.8M
2025-03-14 24.48 25.04 23.91 24.80 0.8M
2025-03-13 25.05 25.30 24.19 24.31 0.5M
2025-03-12 24.81 25.55 24.22 25.19 0.9M
2025-03-11 26.58 26.70 24.69 24.77 0.8M
2025-03-10 25.93 27.04 25.93 26.55 0.6M
2025-03-07 26.65 27.12 26.09 26.16 0.8M
2025-03-06 26.31 26.93 26.11 26.78 0.4M
2025-03-05 26.35 26.98 25.89 26.67 0.5M
2025-03-04 26.63 26.63 25.71 26.14 0.6M
2025-03-03 27.60 28.63 27.23 27.25 0.8M
2025-02-28 28.03 28.78 26.68 27.73 1.4M
2025-02-27 25.90 26.71 25.45 25.48 0.8M
2025-02-26 26.61 26.93 25.66 26.16 0.5M
2025-02-25 26.26 27.01 26.06 26.44 0.6M
2025-02-24 26.09 26.59 25.58 25.98 0.6M
2025-02-21 26.86 26.95 25.64 25.95 0.5M
2025-02-20 26.85 27.32 26.00 26.48 0.5M
2025-02-19 25.82 26.99 25.72 26.82 0.4M
2025-02-18 25.85 26.52 25.81 26.13 0.4M
2025-02-14 26.02 26.40 25.43 25.80 0.5M
2025-02-13 25.55 26.00 25.51 25.70 0.4M
2025-02-12 25.77 25.91 25.17 25.40 0.8M
2025-02-11 25.60 26.36 25.42 26.07 0.6M
2025-02-10 25.95 26.47 25.67 25.99 0.5M
2025-02-07 26.20 26.27 25.55 25.80 0.8M
2025-02-06 26.91 27.06 26.21 26.28 0.3M
2025-02-05 26.76 27.05 26.43 26.63 0.3M
2025-02-04 25.77 27.12 25.75 26.85 0.5M
2025-02-03 26.50 26.89 25.59 25.91 0.5M
2025-01-31 28.03 28.52 27.15 27.32 0.5M
2025-01-30 28.38 28.71 27.85 28.26 0.4M
2025-01-29 28.19 28.49 27.83 27.92 0.3M
2025-01-28 29.31 29.46 28.37 28.44 0.4M
2025-01-27 29.34 30.11 29.19 29.72 0.5M
2025-01-24 28.76 29.44 28.70 29.18 0.4M
2025-01-23 28.66 29.18 27.82 28.76 0.5M
2025-01-22 29.01 29.42 28.71 28.86 0.3M
2025-01-21 29.00 29.67 28.66 29.33 0.5M
2025-01-17 28.82 29.16 28.47 28.62 0.3M
2025-01-16 28.20 28.73 27.67 28.55 0.4M
2025-01-15 28.44 28.99 28.11 28.20 0.4M
2025-01-14 27.75 28.10 26.76 27.61 0.6M
2025-01-13 27.96 27.96 27.25 27.28 0.5M
2025-01-10 28.10 28.48 27.51 27.82 0.5M
2025-01-08 29.03 29.08 28.28 28.86 0.5M
2025-01-07 30.13 30.51 29.35 29.61 0.3M
2025-01-06 30.54 31.18 30.04 30.15 0.4M
2025-01-03 29.29 30.42 28.61 30.17 0.5M
2025-01-02 30.51 30.96 29.16 29.29 0.5M