Fox Factory Stock Price History
NASDAQ: FOXFConsumer DiscretionaryMotor VehiclesUSD
18.05-0.45 (-2.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FOXF price history at a glance
The price history for Fox Factory (FOXF) on this page begins on August 5, 2013, when the stock closed at $18.50; it most recently closed at $18.05 on October 5, 2026. The highest price in this record is $190.29, reached on November 15, 2021; the latest close is 90.5% below that peak. Across the 12 complete calendar years in the table, FOXF finished higher in 7 and lower in 5. Its best year was 2016 (+67.9%) and its worst was 2024 (-55.3%).
Over roughly 13 years the share price changed -2.4%, a -0.2% compound annual price return (excluding dividends). In the last 12 months alone, FOXF has lost 22.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $190.29
- Date of high
- Nov 15, 2021
- Low since 2013
- $13.08
- Date of low
- Nov 17, 2025
- 52-week high
- $25.43
- 52-week low
- $13.08
- IPO year
- 2013
- Last close
- $18.05
FOXF returns
1 week
-3.22%
1 month
-7.72%
3 months
+6.24%
6 months
+7.25%
Year to date
+5.49%
1 year
-22.03%
3 years
-80.40%
5 years
-88.52%
FOXF price return, excluding dividends.
FOXF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.05 | +3.62% |
| 2025 | 17.42 | -42.26% |
| 2024 | 30.17 | -55.29% |
| 2023 | 67.48 | -26.03% |
| 2022 | 91.23 | -46.37% |
| 2021 | 170.10 | +60.91% |
| 2020 | 105.71 | +51.49% |
| 2019 | 69.78 | +17.69% |
| 2018 | 59.29 | +52.61% |
| 2017 | 38.85 | +40.00% |
| 2016 | 27.75 | +67.88% |
| 2015 | 16.53 | +3.38% |
| 2014 | 15.99 | -6.00% |
| 2013* | 17.01 | -8.05% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
FOXF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 18.55 | 18.56 | 17.95 | 18.05 | -2.43% | |
| 18.56 | 18.83 | 18.11 | 18.50 | -0.64% | |
| 19.25 | 19.25 | 18.16 | 18.62 | -3.97% | |
| 19.32 | 19.75 | 19.25 | 19.39 | +0.83% | |
| 18.64 | 19.54 | 18.20 | 19.23 | +3.11% | |
| 18.68 | 18.82 | 18.27 | 18.65 | +1.52% | |
| 18.25 | 18.61 | 17.67 | 18.37 | 0.00% | |
| 18.83 | 19.21 | 18.37 | 18.37 | -1.76% | |
| 18.72 | 18.84 | 18.06 | 18.70 | -0.21% | |
| 18.75 | 19.23 | 17.84 | 18.74 | +1.02% | |
| 18.63 | 18.96 | 18.28 | 18.55 | +0.16% | |
| 18.70 | 18.88 | 18.34 | 18.52 | -0.75% | |
| 18.61 | 18.81 | 18.14 | 18.66 | -1.22% | |
| 18.75 | 19.15 | 18.70 | 18.89 | +2.27% | |
| 19.22 | 19.22 | 18.46 | 18.47 | -1.60% | |
| 19.35 | 19.52 | 18.69 | 18.77 | -3.15% | |
| 19.71 | 19.79 | 19.22 | 19.38 | +0.26% | |
| 19.40 | 19.65 | 18.99 | 19.33 | +0.89% | |
| 19.43 | 19.43 | 19.02 | 19.16 | -2.19% | |
| 19.74 | 20.05 | 19.43 | 19.59 | -1.21% | |
| 19.88 | 20.09 | 19.56 | 19.83 | +1.07% | |
| 19.19 | 19.86 | 19.03 | 19.62 | +0.31% | |
| 20.26 | 20.31 | 19.47 | 19.56 | -3.46% | |
| 21.37 | 21.45 | 20.11 | 20.26 | -5.86% | |
| 20.56 | 21.73 | 20.42 | 21.52 | +3.66% | |
| 20.76 | 20.95 | 20.31 | 20.76 | +1.71% | |
| 20.09 | 20.65 | 20.09 | 20.41 | +1.85% | |
| 20.24 | 20.62 | 19.83 | 20.04 | -1.91% | |
| 20.48 | 20.67 | 20.09 | 20.43 | -0.63% | |
| 21.14 | 21.28 | 20.51 | 20.56 | -2.56% | |
| 21.00 | 21.32 | 20.98 | 21.10 | +0.19% | |
| 21.38 | 21.43 | 20.86 | 21.06 | -0.80% | |
| 21.51 | 21.66 | 21.00 | 21.23 | -1.94% | |
| 21.98 | 22.04 | 21.45 | 21.65 | -0.92% | |
| 21.50 | 22.08 | 21.50 | 21.85 | +2.44% | |
| 21.20 | 21.56 | 20.90 | 21.33 | -1.61% | |
| 21.14 | 21.99 | 21.14 | 21.68 | +4.08% | |
| 20.55 | 20.99 | 20.39 | 20.83 | +1.36% | |
| 21.02 | 21.03 | 20.53 | 20.55 | -2.24% | |
| 21.03 | 21.42 | 20.77 | 21.02 | -0.28% | |
| 21.76 | 22.09 | 20.92 | 21.08 | -2.95% | |
| 21.37 | 21.75 | 20.63 | 21.72 | +0.84% | |
| 21.13 | 21.80 | 21.09 | 21.54 | +2.43% | |
| 21.38 | 21.73 | 20.18 | 21.03 | -0.47% | |
| 21.23 | 21.46 | 19.76 | 21.13 | +12.04% | |
| 19.85 | 19.85 | 18.76 | 18.86 | -4.07% | |
| 19.64 | 19.82 | 19.51 | 19.66 | -0.71% | |
| 18.54 | 20.00 | 18.49 | 19.80 | +5.71% | |
| 18.46 | 19.21 | 18.26 | 18.73 | +4.06% | |
| 17.81 | 18.04 | 17.12 | 18.00 | +1.07% | |
| 18.85 | 18.85 | 17.66 | 17.81 | -5.97% | |
| 19.09 | 19.32 | 18.71 | 18.94 | -0.79% | |
| 18.86 | 19.55 | 18.86 | 19.09 | +2.80% | |
| 18.73 | 18.93 | 18.40 | 18.57 | +0.32% | |
| 18.36 | 19.00 | 18.31 | 18.51 | +1.42% | |
| 18.32 | 18.44 | 17.67 | 18.25 | -1.93% | |
| 18.37 | 18.76 | 18.04 | 18.61 | +1.75% | |
| 18.30 | 18.66 | 18.03 | 18.29 | -0.44% | |
| 19.00 | 19.38 | 18.24 | 18.37 | -3.42% | |
| 19.01 | 19.98 | 18.68 | 19.02 | -2.61% | |
| 18.14 | 19.78 | 17.95 | 19.53 | +8.38% | |
| 17.46 | 18.49 | 17.25 | 18.02 | +3.68% | |
| 17.27 | 17.49 | 17.00 | 17.38 | +0.29% | |
| 17.09 | 17.72 | 17.09 | 17.33 | +2.00% | |
| 16.63 | 17.35 | 16.63 | 16.99 | +2.23% | |
| 16.50 | 17.10 | 16.24 | 16.62 | +0.73% | |
| 16.92 | 16.96 | 16.17 | 16.50 | -2.94% | |
| 16.74 | 17.08 | 16.46 | 17.00 | +1.67% | |
| 16.55 | 16.88 | 16.31 | 16.72 | +1.27% | |
| 17.22 | 17.48 | 16.30 | 16.51 | -3.11% | |
| 17.04 | 17.22 | 16.59 | 17.04 | +0.56% | |
| 17.20 | 17.44 | 15.68 | 16.95 | -6.33% | |
| 18.86 | 18.90 | 17.81 | 18.09 | -4.34% | |
| 18.52 | 19.25 | 18.51 | 18.91 | +0.75% | |
| 18.79 | 19.40 | 18.62 | 18.77 | +1.40% | |
| 17.55 | 18.79 | 17.47 | 18.51 | +5.47% | |
| 17.55 | 18.24 | 17.49 | 17.55 | -2.17% | |
| 18.64 | 18.67 | 17.91 | 17.94 | -3.91% | |
| 17.92 | 18.95 | 17.92 | 18.67 | +5.84% | |
| 17.96 | 18.56 | 17.49 | 17.64 | -2.76% | |
| 18.51 | 18.84 | 17.92 | 18.14 | -1.47% | |
| 18.29 | 18.82 | 18.25 | 18.41 | +1.77% | |
| 18.25 | 18.69 | 18.03 | 18.09 | -0.44% | |
| 17.68 | 18.20 | 17.49 | 18.17 | +2.95% | |
| 18.12 | 18.12 | 17.65 | 17.65 | -2.65% | |
| 17.77 | 18.42 | 17.59 | 18.13 | +2.66% | |
| 17.42 | 18.17 | 17.42 | 17.66 | +1.44% | |
| 17.72 | 17.89 | 17.19 | 17.41 | -1.92% | |
| 18.00 | 18.14 | 17.60 | 17.75 | -0.34% | |
| 17.99 | 18.04 | 17.57 | 17.81 | -1.27% | |
| 17.79 | 18.18 | 17.78 | 18.04 | +1.41% | |
| 17.67 | 17.90 | 17.20 | 17.79 | -1.39% | |
| 18.83 | 19.09 | 18.00 | 18.04 | -4.20% | |
| 18.16 | 18.97 | 17.95 | 18.83 | +3.69% | |
| 17.00 | 18.28 | 16.96 | 18.16 | +8.68% | |
| 16.34 | 16.75 | 16.30 | 16.71 | +2.64% | |
| 16.41 | 16.68 | 16.18 | 16.28 | -0.31% | |
| 16.19 | 16.68 | 16.00 | 16.33 | -0.18% | |
| 15.99 | 16.46 | 15.76 | 16.36 | +1.87% | |
| 16.50 | 16.50 | 15.88 | 16.06 | -3.14% | |
| 16.18 | 16.69 | 16.06 | 16.58 | +3.17% | |
| 15.93 | 16.64 | 15.69 | 16.07 | -0.50% | |
| 16.45 | 16.92 | 16.12 | 16.15 | -0.62% | |
| 16.75 | 17.20 | 16.09 | 16.25 | -3.45% | |
| 17.32 | 17.48 | 16.42 | 16.83 | -3.28% | |
| 17.51 | 17.87 | 17.01 | 17.40 | -2.25% | |
| 19.78 | 20.98 | 17.67 | 17.80 | -4.15% | |
| 18.29 | 18.81 | 17.96 | 18.57 | +2.15% | |
| 18.05 | 18.43 | 17.97 | 18.18 | +2.94% | |
| 16.79 | 17.78 | 16.62 | 17.66 | +4.87% | |
| 17.65 | 17.91 | 16.78 | 16.84 | -5.07% | |
| 17.59 | 17.89 | 17.46 | 17.74 | -0.06% | |
| 17.13 | 17.84 | 16.85 | 17.75 | +3.32% | |
| 17.38 | 17.80 | 17.09 | 17.18 | -2.88% | |
| 17.26 | 17.71 | 16.93 | 17.69 | +3.15% | |
| 17.70 | 17.91 | 16.92 | 17.15 | -3.11% | |
| 17.31 | 17.83 | 17.24 | 17.70 | +2.31% | |
| 17.36 | 17.65 | 17.07 | 17.30 | +0.41% | |
| 17.56 | 17.87 | 17.18 | 17.23 | -2.10% | |
| 17.45 | 18.20 | 17.40 | 17.60 | +0.11% | |
| 17.12 | 17.68 | 16.95 | 17.58 | +1.21% | |
| 17.01 | 17.91 | 17.00 | 17.37 | +5.53% | |
| 16.57 | 16.94 | 15.91 | 16.46 | -1.44% | |
| 17.40 | 17.56 | 16.60 | 16.70 | -5.11% | |
| 16.82 | 17.77 | 16.77 | 17.60 | +4.70% | |
| 16.74 | 17.01 | 16.53 | 16.81 | -0.12% | |
| 17.00 | 17.16 | 16.56 | 16.83 | -0.53% | |
| 16.57 | 17.04 | 16.40 | 16.92 | +0.95% | |
| 16.51 | 17.00 | 16.27 | 16.76 | +7.57% | |
| 16.30 | 16.31 | 15.48 | 15.58 | -3.53% | |
| 16.77 | 16.77 | 16.10 | 16.15 | -3.70% | |
| 16.69 | 16.99 | 15.86 | 16.77 | -1.53% | |
| 16.51 | 17.12 | 16.27 | 17.03 | +3.46% | |
| 16.70 | 16.91 | 16.18 | 16.46 | -0.42% | |
| 16.98 | 17.25 | 16.47 | 16.53 | -1.96% | |
| 17.94 | 18.19 | 16.84 | 16.86 | -7.41% | |
| 17.41 | 18.44 | 17.41 | 18.21 | +2.53% | |
| 17.35 | 17.83 | 17.22 | 17.76 | +2.48% | |
| 16.60 | 17.46 | 16.60 | 17.33 | +3.46% | |
| 16.67 | 17.19 | 16.52 | 16.75 | +4.17% | |
| 16.43 | 16.50 | 15.86 | 16.08 | -1.83% | |
| 16.12 | 16.48 | 15.75 | 16.38 | +0.92% | |
| 16.17 | 16.90 | 15.84 | 16.23 | -0.86% | |
| 15.87 | 16.43 | 15.55 | 16.37 | +3.80% | |
| 15.67 | 15.95 | 15.52 | 15.77 | +1.74% | |
| 15.82 | 16.00 | 15.36 | 15.50 | -2.08% | |
| 15.85 | 16.16 | 15.61 | 15.83 | -1.49% | |
| 16.17 | 16.58 | 15.62 | 16.07 | -1.71% | |
| 16.29 | 16.68 | 15.95 | 16.35 | -0.12% | |
| 15.85 | 16.51 | 15.25 | 16.37 | +0.37% | |
| 16.87 | 17.10 | 16.27 | 16.31 | -6.91% | |
| 17.54 | 17.81 | 16.99 | 17.52 | -1.85% | |
| 17.81 | 18.04 | 17.31 | 17.85 | -1.11% | |
| 16.71 | 18.16 | 16.44 | 18.05 | +3.35% | |
| 16.31 | 17.78 | 15.90 | 17.47 | +3.71% | |
| 18.11 | 19.23 | 16.00 | 16.84 | -8.28% | |
| 19.04 | 19.50 | 18.02 | 18.36 | -3.47% | |
| 19.25 | 19.28 | 18.78 | 19.02 | -0.26% | |
| 19.09 | 19.47 | 18.97 | 19.07 | +0.21% | |
| 19.46 | 19.68 | 18.62 | 19.03 | -3.50% | |
| 18.98 | 20.00 | 18.79 | 19.72 | +2.76% | |
| 19.26 | 19.36 | 18.66 | 19.19 | -1.84% | |
| 19.05 | 19.59 | 19.00 | 19.55 | +2.57% | |
| 19.21 | 19.53 | 18.77 | 19.06 | -1.29% | |
| 19.23 | 19.62 | 19.05 | 19.31 | +1.36% | |
| 20.10 | 20.36 | 18.92 | 19.05 | -4.89% | |
| 19.60 | 20.14 | 19.60 | 20.03 | +1.06% | |
| 19.47 | 20.27 | 19.35 | 19.82 | +3.01% | |
| 19.36 | 19.52 | 19.10 | 19.24 | +0.21% | |
| 18.25 | 19.36 | 18.25 | 19.20 | +4.58% | |
| 19.00 | 19.09 | 18.03 | 18.36 | -3.37% | |
| 18.71 | 19.11 | 18.69 | 19.00 | +3.26% | |
| 18.48 | 19.21 | 18.25 | 18.40 | +0.05% | |
| 18.30 | 18.82 | 18.20 | 18.39 | -0.05% | |
| 18.30 | 18.86 | 18.07 | 18.40 | -0.49% | |
| 18.84 | 19.07 | 18.34 | 18.49 | -1.81% | |
| 19.33 | 19.33 | 18.68 | 18.83 | -1.88% | |
| 19.09 | 19.42 | 18.83 | 19.19 | +0.16% | |
| 18.94 | 19.39 | 18.94 | 19.16 | +0.42% | |
| 19.21 | 19.35 | 18.96 | 19.08 | -1.19% | |
| 19.39 | 19.87 | 19.21 | 19.31 | +0.47% | |
| 19.19 | 19.94 | 19.18 | 19.22 | +0.63% | |
| 19.00 | 19.65 | 18.90 | 19.10 | -1.80% | |
| 19.12 | 19.58 | 19.06 | 19.45 | +0.78% | |
| 18.84 | 19.39 | 18.57 | 19.30 | +2.44% | |
| 18.65 | 19.27 | 18.55 | 18.84 | +0.80% | |
| 18.78 | 18.99 | 18.43 | 18.69 | -0.53% | |
| 18.73 | 19.03 | 18.30 | 18.79 | -0.42% | |
| 18.61 | 19.12 | 18.27 | 18.87 | +1.78% | |
| 18.08 | 19.00 | 18.08 | 18.54 | +1.15% | |
| 18.21 | 18.47 | 17.98 | 18.33 | +0.94% | |
| 17.28 | 18.18 | 16.99 | 18.16 | +3.53% | |
| 17.28 | 17.89 | 17.25 | 17.54 | +0.69% | |
| 17.31 | 17.57 | 16.98 | 17.42 | +1.81% | |
| 17.46 | 17.57 | 16.97 | 17.11 | -2.00% | |
| 17.49 | 17.78 | 17.39 | 17.46 | -0.85% | |
| 17.66 | 17.86 | 17.57 | 17.61 | -0.73% | |
| 17.53 | 17.82 | 17.41 | 17.74 | +0.51% | |
| 17.63 | 17.83 | 17.51 | 17.65 | -0.51% | |
| 17.47 | 17.85 | 17.20 | 17.74 | +1.55% | |
| 17.32 | 17.75 | 17.10 | 17.47 | +0.92% | |
| 17.45 | 17.84 | 16.93 | 17.31 | -1.59% | |
| 17.41 | 17.81 | 17.34 | 17.59 | +0.69% | |
| 17.40 | 17.98 | 17.31 | 17.47 | -1.41% | |
| 17.25 | 17.86 | 17.19 | 17.72 | +3.26% | |
| 17.05 | 17.33 | 16.78 | 17.16 | +0.70% | |
| 16.77 | 17.10 | 16.73 | 17.04 | +1.61% | |
| 16.80 | 16.99 | 16.51 | 16.77 | +0.54% | |
| 16.10 | 16.97 | 16.10 | 16.68 | +1.83% | |
| 15.85 | 16.52 | 15.84 | 16.38 | +2.76% | |
| 16.60 | 16.69 | 15.65 | 15.94 | -3.74% | |
| 16.36 | 16.63 | 16.25 | 16.56 | +0.61% | |
| 16.39 | 16.54 | 16.00 | 16.46 | +0.70% | |
| 15.74 | 16.87 | 15.72 | 16.35 | +4.64% | |
| 15.36 | 15.74 | 15.09 | 15.62 | +1.76% | |
| 14.62 | 15.68 | 14.62 | 15.35 | +3.79% | |
| 14.80 | 14.90 | 14.71 | 14.79 | +0.68% | |
| 14.47 | 14.89 | 14.39 | 14.69 | +0.27% | |
| 14.14 | 14.91 | 14.14 | 14.65 | +3.90% | |
| 13.87 | 14.32 | 13.60 | 14.10 | +1.37% | |
| 13.20 | 14.02 | 13.12 | 13.91 | +5.46% | |
| 13.52 | 14.13 | 13.17 | 13.19 | -2.22% | |
| 14.16 | 14.24 | 13.42 | 13.49 | -5.07% | |
| 13.70 | 14.39 | 13.70 | 14.21 | +7.49% | |
| 14.09 | 14.13 | 13.08 | 13.22 | -6.37% | |
| 13.96 | 14.34 | 13.63 | 14.12 | +0.07% | |
| 14.74 | 14.79 | 13.99 | 14.11 | -4.79% | |
| 14.95 | 15.10 | 14.52 | 14.82 | -1.40% | |
| 16.09 | 16.09 | 14.93 | 15.03 | -6.06% | |
| 16.57 | 16.77 | 15.53 | 16.00 | -2.26% | |
| 16.69 | 17.24 | 16.04 | 16.37 | -25.46% | |
| 22.85 | 22.85 | 21.93 | 21.96 | -4.06% | |
| 22.48 | 23.07 | 22.32 | 22.89 | +1.82% | |
| 22.38 | 22.92 | 21.83 | 22.48 | -0.53% | |
| 22.10 | 22.68 | 21.54 | 22.60 | +2.22% | |
| 21.92 | 22.16 | 21.40 | 22.11 | +0.41% | |
| 22.07 | 22.60 | 21.93 | 22.02 | -1.48% | |
| 23.15 | 23.24 | 22.19 | 22.35 | -4.45% | |
| 24.25 | 24.26 | 23.26 | 23.39 | -3.90% | |
| 24.90 | 25.35 | 23.98 | 24.34 | -2.17% | |
| 24.18 | 25.43 | 24.18 | 24.88 | +3.24% | |
| 23.74 | 24.16 | 23.46 | 24.10 | +2.16% | |
| 23.49 | 24.10 | 23.28 | 23.59 | +0.04% | |
| 23.01 | 23.76 | 22.92 | 23.58 | +2.61% | |
| 22.72 | 23.43 | 22.72 | 22.98 | +1.68% | |
| 22.73 | 23.14 | 22.28 | 22.60 | -1.22% | |
| 23.00 | 23.37 | 22.62 | 22.88 | -0.04% | |
| 23.65 | 24.00 | 22.80 | 22.89 | -3.17% | |
| 22.47 | 23.73 | 22.42 | 23.64 | +4.32% | |
| 22.67 | 22.86 | 22.38 | 22.66 | +2.03% | |
| 23.10 | 23.36 | 22.18 | 22.21 | -4.06% | |
| 23.92 | 23.92 | 23.12 | 23.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FOXF chart for longer ranges.