Foxx Development Stock Price History
NASDAQ: FOXXTelecommunicationsComputer Communications EquipmentUSD
2.50+0.01 (+0.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FOXX price history at a glance
The price history for Foxx Development (FOXX) on this page begins on August 8, 2022, when the stock closed at $10.03; it most recently closed at $2.50 on October 5, 2026. The highest price in this record is $14.99, reached on September 16, 2024; the latest close is 83.3% below that peak. Across the 3 complete calendar years in the table, FOXX finished higher in 1 and lower in 2. Its best year was 2023 (+8.2%) and its worst was 2024 (-40.1%).
Over roughly 4 years the share price changed -75.1%, a -28.4% compound annual price return (excluding dividends). In the last 12 months alone, FOXX has lost 40.5%. 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 2022
- $14.99
- Date of high
- Sep 16, 2024
- Low since 2022
- $1.71
- Date of low
- Nov 17, 2025
- 52-week high
- $7.90
- 52-week low
- $1.71
- Last close
- $2.50
FOXX returns
1 week
-3.85%
1 month
-7.75%
3 months
-16.39%
6 months
-55.86%
Year to date
-46.12%
1 year
-40.48%
3 years
-77.22%
FOXX price return, excluding dividends.
FOXX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.50 | -40.90% |
| 2025 | 4.23 | -36.20% |
| 2024 | 6.63 | -40.05% |
| 2023 | 11.06 | +8.22% |
| 2022* | 10.22 | +1.89% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
FOXX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.42 | 2.50 | 2.42 | 2.50 | +0.40% | |
| 2.31 | 2.60 | 2.21 | 2.49 | -0.40% | |
| 2.51 | 2.51 | 2.34 | 2.50 | -0.40% | |
| 2.67 | 2.67 | 2.51 | 2.51 | -3.46% | |
| 2.56 | 2.85 | 2.56 | 2.60 | 0.00% | |
| 2.69 | 2.69 | 2.59 | 2.60 | +3.59% | |
| 2.65 | 2.65 | 2.51 | 2.51 | -1.30% | |
| 2.54 | 2.54 | 2.54 | 2.54 | -1.05% | |
| 2.44 | 2.57 | 2.39 | 2.57 | +2.84% | |
| 2.31 | 2.50 | 2.31 | 2.50 | +1.17% | |
| 2.47 | 2.47 | 2.47 | 2.47 | 0.00% | |
| 2.51 | 2.69 | 2.17 | 2.47 | -6.08% | |
| 2.42 | 2.65 | 2.42 | 2.63 | +4.78% | |
| 2.46 | 2.66 | 2.38 | 2.51 | +6.81% | |
| 2.50 | 2.50 | 2.35 | 2.35 | -4.08% | |
| 2.35 | 2.47 | 2.35 | 2.45 | +4.26% | |
| 2.48 | 2.56 | 2.35 | 2.35 | -4.08% | |
| 2.51 | 2.54 | 2.45 | 2.45 | -5.77% | |
| 2.60 | 2.60 | 2.60 | 2.60 | 0.00% | |
| 2.66 | 2.76 | 2.60 | 2.60 | -3.70% | |
| 2.68 | 2.70 | 2.56 | 2.70 | -0.37% | |
| 2.49 | 2.71 | 2.48 | 2.71 | +4.43% | |
| 2.50 | 2.80 | 2.50 | 2.60 | -0.19% | |
| 2.81 | 2.81 | 2.50 | 2.60 | -4.06% | |
| 2.57 | 2.88 | 2.57 | 2.71 | +3.44% | |
| 2.41 | 2.62 | 2.41 | 2.62 | -2.78% | |
| 2.68 | 2.70 | 2.67 | 2.70 | +1.70% | |
| 2.74 | 2.80 | 2.65 | 2.65 | -1.85% | |
| 2.73 | 2.90 | 2.66 | 2.70 | -1.46% | |
| 2.94 | 2.99 | 2.71 | 2.74 | -8.67% | |
| 2.82 | 3.15 | 2.69 | 3.00 | +4.35% | |
| 2.96 | 2.99 | 2.75 | 2.88 | -7.26% | |
| 3.15 | 3.15 | 2.84 | 3.10 | +4.38% | |
| 2.91 | 3.14 | 2.73 | 2.97 | +1.40% | |
| 2.80 | 3.01 | 2.56 | 2.93 | +2.06% | |
| 2.62 | 2.95 | 2.49 | 2.87 | +12.55% | |
| 2.60 | 2.70 | 2.50 | 2.55 | +1.59% | |
| 2.67 | 2.67 | 2.38 | 2.51 | -2.49% | |
| 2.58 | 2.69 | 2.47 | 2.57 | -0.62% | |
| 2.63 | 2.63 | 2.55 | 2.59 | +0.39% | |
| 2.58 | 2.58 | 2.44 | 2.58 | +4.45% | |
| 2.45 | 2.69 | 2.45 | 2.47 | -1.20% | |
| 2.47 | 2.67 | 2.45 | 2.50 | -3.85% | |
| 2.54 | 2.60 | 2.54 | 2.60 | +4.00% | |
| 2.65 | 2.71 | 2.16 | 2.50 | -5.66% | |
| 2.43 | 2.65 | 2.43 | 2.65 | +4.33% | |
| 2.46 | 2.65 | 2.44 | 2.54 | -0.39% | |
| 2.53 | 2.69 | 2.53 | 2.55 | -3.77% | |
| 2.75 | 2.75 | 2.50 | 2.65 | +3.11% | |
| 2.33 | 2.63 | 2.33 | 2.57 | +10.30% | |
| 2.49 | 2.52 | 2.30 | 2.33 | -9.69% | |
| 2.46 | 2.58 | 2.30 | 2.58 | +4.88% | |
| 2.55 | 2.67 | 2.31 | 2.46 | -3.53% | |
| 2.78 | 2.82 | 2.55 | 2.55 | -7.27% | |
| 2.84 | 2.93 | 2.75 | 2.75 | -1.08% | |
| 2.84 | 3.05 | 2.78 | 2.78 | -0.71% | |
| 2.79 | 2.93 | 2.75 | 2.80 | +1.45% | |
| 2.82 | 2.99 | 2.70 | 2.76 | +1.10% | |
| 2.70 | 2.96 | 2.70 | 2.73 | -2.85% | |
| 2.75 | 2.83 | 2.75 | 2.81 | -1.06% | |
| 2.76 | 3.10 | 2.68 | 2.84 | -4.05% | |
| 2.81 | 3.09 | 2.76 | 2.96 | +0.34% | |
| 3.03 | 3.13 | 2.92 | 2.95 | -1.34% | |
| 2.90 | 3.04 | 2.90 | 2.99 | +4.18% | |
| 2.82 | 3.16 | 2.82 | 2.87 | -1.71% | |
| 3.01 | 3.12 | 2.83 | 2.92 | -7.01% | |
| 3.27 | 3.33 | 3.03 | 3.14 | -5.71% | |
| 3.43 | 3.56 | 3.20 | 3.33 | -4.86% | |
| 3.49 | 3.70 | 3.39 | 3.50 | +3.86% | |
| 3.31 | 3.58 | 3.16 | 3.37 | +3.06% | |
| 3.10 | 3.48 | 3.10 | 3.27 | +5.14% | |
| 3.27 | 3.27 | 3.09 | 3.11 | -4.75% | |
| 3.02 | 3.49 | 2.96 | 3.27 | +8.29% | |
| 2.95 | 3.08 | 2.85 | 3.02 | +1.52% | |
| 2.75 | 2.97 | 2.75 | 2.97 | +2.06% | |
| 2.98 | 3.06 | 2.75 | 2.91 | -1.69% | |
| 2.96 | 3.09 | 2.79 | 2.96 | -1.33% | |
| 2.95 | 3.16 | 2.69 | 3.00 | -0.66% | |
| 3.12 | 3.32 | 2.84 | 3.02 | -4.73% | |
| 3.30 | 3.37 | 3.00 | 3.17 | -5.65% | |
| 3.13 | 3.50 | 3.00 | 3.36 | +6.67% | |
| 3.62 | 3.70 | 3.03 | 3.15 | -16.22% | |
| 4.68 | 4.71 | 3.70 | 3.76 | -21.34% | |
| 4.70 | 5.29 | 4.41 | 4.78 | +1.49% | |
| 4.19 | 4.99 | 4.18 | 4.71 | +2.61% | |
| 5.26 | 5.83 | 4.50 | 4.59 | -9.29% | |
| 5.48 | 6.50 | 4.93 | 5.06 | -3.62% | |
| 5.08 | 7.90 | 4.94 | 5.25 | +83.57% | |
| 2.31 | 3.30 | 2.23 | 2.86 | +20.78% | |
| 2.66 | 2.77 | 2.30 | 2.37 | -8.57% | |
| 2.85 | 2.95 | 2.40 | 2.59 | -1.52% | |
| 2.92 | 2.98 | 2.47 | 2.63 | -4.71% | |
| 2.75 | 3.01 | 2.35 | 2.76 | -2.13% | |
| 3.09 | 3.20 | 2.60 | 2.82 | -11.88% | |
| 3.48 | 3.50 | 2.99 | 3.20 | -3.61% | |
| 4.00 | 4.00 | 3.12 | 3.32 | -16.16% | |
| 3.96 | 3.96 | 3.96 | 3.96 | +0.51% | |
| 3.77 | 4.22 | 3.73 | 3.94 | +2.34% | |
| 4.40 | 4.40 | 3.85 | 3.85 | -16.12% | |
| 4.78 | 4.80 | 4.02 | 4.59 | -7.27% | |
| 4.95 | 4.95 | 4.95 | 4.95 | 0.00% | |
| 4.95 | 4.95 | 4.95 | 4.95 | -1.98% | |
| 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | |
| 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | |
| 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | |
| 4.59 | 5.09 | 4.59 | 5.05 | +6.32% | |
| 4.75 | 4.75 | 4.75 | 4.75 | 0.00% | |
| 4.75 | 4.75 | 4.75 | 4.75 | -0.21% | |
| 4.76 | 4.76 | 4.76 | 4.76 | +1.49% | |
| 4.96 | 4.96 | 4.69 | 4.69 | -4.19% | |
| 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | |
| 4.81 | 4.94 | 4.81 | 4.94 | +2.17% | |
| 5.15 | 5.15 | 4.71 | 4.83 | -0.82% | |
| 5.18 | 5.20 | 4.70 | 4.87 | -7.24% | |
| 5.71 | 5.71 | 4.96 | 5.25 | -4.63% | |
| 5.51 | 5.51 | 5.51 | 5.51 | 0.00% | |
| 5.28 | 5.51 | 5.28 | 5.51 | -4.59% | |
| 5.40 | 5.90 | 5.40 | 5.77 | -2.86% | |
| 5.89 | 5.95 | 5.89 | 5.94 | +0.51% | |
| 5.64 | 5.91 | 5.37 | 5.91 | +1.90% | |
| 5.77 | 5.89 | 5.30 | 5.80 | +0.35% | |
| 5.69 | 5.78 | 5.59 | 5.78 | +0.87% | |
| 5.44 | 5.75 | 5.44 | 5.73 | +2.14% | |
| 5.72 | 5.72 | 5.40 | 5.61 | +4.57% | |
| 5.33 | 5.40 | 5.10 | 5.37 | -5.28% | |
| 5.29 | 5.73 | 4.81 | 5.66 | -2.18% | |
| 5.70 | 5.95 | 5.30 | 5.79 | 0.00% | |
| 5.90 | 5.90 | 5.21 | 5.79 | -2.28% | |
| 5.20 | 5.95 | 4.98 | 5.93 | +5.61% | |
| 5.30 | 5.75 | 4.86 | 5.61 | 0.00% | |
| 5.31 | 5.64 | 4.96 | 5.61 | +1.08% | |
| 4.99 | 5.63 | 4.88 | 5.55 | +16.60% | |
| 4.42 | 5.40 | 4.42 | 4.76 | +7.62% | |
| 4.25 | 4.42 | 4.09 | 4.42 | +3.83% | |
| 4.15 | 4.26 | 4.00 | 4.26 | +0.95% | |
| 4.24 | 4.24 | 4.22 | 4.22 | 0.00% | |
| 4.22 | 4.22 | 4.22 | 4.22 | +0.24% | |
| 4.64 | 4.64 | 4.21 | 4.21 | -0.47% | |
| 4.18 | 4.23 | 4.18 | 4.23 | +0.71% | |
| 4.43 | 4.69 | 4.08 | 4.20 | +2.44% | |
| 4.47 | 4.92 | 4.10 | 4.10 | -9.89% | |
| 3.99 | 4.55 | 3.99 | 4.55 | +13.75% | |
| 3.90 | 4.06 | 3.82 | 4.00 | +9.59% | |
| 4.11 | 4.19 | 3.65 | 3.65 | -8.52% | |
| 3.87 | 4.00 | 3.69 | 3.99 | +2.84% | |
| 3.83 | 4.01 | 3.63 | 3.88 | +1.84% | |
| 4.04 | 4.06 | 3.80 | 3.81 | -10.14% | |
| 4.24 | 4.24 | 4.20 | 4.24 | -0.47% | |
| 4.05 | 4.26 | 4.05 | 4.26 | +2.04% | |
| 4.03 | 4.28 | 4.03 | 4.18 | +0.60% | |
| 4.28 | 4.42 | 3.96 | 4.15 | -3.15% | |
| 4.78 | 4.78 | 4.13 | 4.29 | -6.44% | |
| 4.73 | 4.93 | 4.27 | 4.58 | -1.72% | |
| 4.77 | 5.00 | 4.53 | 4.66 | -12.90% | |
| 4.99 | 5.39 | 4.54 | 5.35 | +1.33% | |
| 5.20 | 5.31 | 5.11 | 5.28 | +6.24% | |
| 5.21 | 5.21 | 4.97 | 4.97 | -5.87% | |
| 5.26 | 5.28 | 5.03 | 5.28 | +1.34% | |
| 5.21 | 5.55 | 5.06 | 5.21 | 0.00% | |
| 4.60 | 5.46 | 4.60 | 5.21 | +20.60% | |
| 4.82 | 5.09 | 4.32 | 4.32 | -12.73% | |
| 4.90 | 5.08 | 4.90 | 4.95 | +4.43% | |
| 4.66 | 4.94 | 4.66 | 4.74 | -4.05% | |
| 5.05 | 5.05 | 4.94 | 4.94 | -2.10% | |
| 5.11 | 5.15 | 4.97 | 5.05 | -1.35% | |
| 5.05 | 5.12 | 5.05 | 5.12 | +2.79% | |
| 4.95 | 5.04 | 4.95 | 4.98 | +0.53% | |
| 4.80 | 5.12 | 4.66 | 4.95 | +1.64% | |
| 4.79 | 4.95 | 4.79 | 4.87 | +1.04% | |
| 4.97 | 5.05 | 4.66 | 4.82 | -5.49% | |
| 4.95 | 5.29 | 4.95 | 5.10 | +4.08% | |
| 5.00 | 5.04 | 4.70 | 4.90 | -1.80% | |
| 4.98 | 5.04 | 4.41 | 4.99 | +11.63% | |
| 4.18 | 4.65 | 4.18 | 4.47 | +8.50% | |
| 4.59 | 4.60 | 4.11 | 4.12 | -11.78% | |
| 4.50 | 4.68 | 4.39 | 4.67 | +6.86% | |
| 4.39 | 4.42 | 4.16 | 4.37 | -2.67% | |
| 4.39 | 4.49 | 4.35 | 4.49 | -0.44% | |
| 4.67 | 4.72 | 4.45 | 4.51 | -1.53% | |
| 4.24 | 4.70 | 4.24 | 4.58 | +11.17% | |
| 4.00 | 4.19 | 4.00 | 4.12 | +0.24% | |
| 4.01 | 4.19 | 4.00 | 4.11 | +0.37% | |
| 4.19 | 4.19 | 4.00 | 4.10 | +0.37% | |
| 4.09 | 4.31 | 4.08 | 4.08 | -0.97% | |
| 4.01 | 4.34 | 4.01 | 4.12 | +0.73% | |
| 4.30 | 4.30 | 4.09 | 4.09 | +0.49% | |
| 4.04 | 4.25 | 4.00 | 4.07 | -3.55% | |
| 4.20 | 4.55 | 4.20 | 4.22 | 0.00% | |
| 4.19 | 4.51 | 4.19 | 4.22 | -0.71% | |
| 4.20 | 4.50 | 4.20 | 4.25 | -0.23% | |
| 4.00 | 4.49 | 4.00 | 4.26 | +1.43% | |
| 4.09 | 4.30 | 4.09 | 4.20 | -0.71% | |
| 4.56 | 4.64 | 3.77 | 4.23 | -8.84% | |
| 4.20 | 4.87 | 4.14 | 4.64 | +9.31% | |
| 4.04 | 4.54 | 4.04 | 4.25 | +3.79% | |
| 3.74 | 4.10 | 3.67 | 4.09 | +10.99% | |
| 4.11 | 4.11 | 3.42 | 3.69 | -11.63% | |
| 3.99 | 4.17 | 3.99 | 4.17 | +5.57% | |
| 4.24 | 4.49 | 3.71 | 3.95 | -6.73% | |
| 4.66 | 5.19 | 4.14 | 4.24 | -10.08% | |
| 5.06 | 5.17 | 4.66 | 4.71 | -8.72% | |
| 4.94 | 5.38 | 4.86 | 5.16 | +4.45% | |
| 4.30 | 5.07 | 4.30 | 4.94 | +12.79% | |
| 3.79 | 4.87 | 3.79 | 4.38 | +19.35% | |
| 4.74 | 4.87 | 3.67 | 3.67 | -22.74% | |
| 5.76 | 5.88 | 4.75 | 4.75 | -18.10% | |
| 5.87 | 6.30 | 5.70 | 5.80 | -2.19% | |
| 6.09 | 6.18 | 5.77 | 5.93 | -2.63% | |
| 5.50 | 6.14 | 5.41 | 6.09 | +8.94% | |
| 4.89 | 5.83 | 4.82 | 5.59 | +13.62% | |
| 3.95 | 5.03 | 3.95 | 4.92 | +23.93% | |
| 4.32 | 4.66 | 3.81 | 3.97 | -10.59% | |
| 5.32 | 5.59 | 4.29 | 4.44 | -26.12% | |
| 4.31 | 7.05 | 4.13 | 6.01 | +34.75% | |
| 4.41 | 4.78 | 4.10 | 4.46 | -0.89% | |
| 4.37 | 4.75 | 4.37 | 4.50 | 0.00% | |
| 5.20 | 5.25 | 4.20 | 4.50 | -8.91% | |
| 4.27 | 6.90 | 4.07 | 4.94 | +7.16% | |
| 3.40 | 4.70 | 2.83 | 4.61 | +30.23% | |
| 2.15 | 4.77 | 2.15 | 3.54 | +75.16% | |
| 1.91 | 2.14 | 1.73 | 2.02 | +18.19% | |
| 1.92 | 2.05 | 1.71 | 1.71 | -8.06% | |
| 2.36 | 2.47 | 1.82 | 1.86 | -15.45% | |
| 2.49 | 2.50 | 2.18 | 2.20 | -11.65% | |
| 3.33 | 3.48 | 2.49 | 2.49 | -23.43% | |
| 3.39 | 3.39 | 3.25 | 3.25 | -4.07% | |
| 3.15 | 3.40 | 3.06 | 3.39 | -1.74% | |
| 3.58 | 3.60 | 3.45 | 3.45 | +1.77% | |
| 3.26 | 3.56 | 3.15 | 3.39 | +7.62% | |
| 3.25 | 3.39 | 2.93 | 3.15 | -8.43% | |
| 3.71 | 3.71 | 3.43 | 3.44 | -1.71% | |
| 3.42 | 3.62 | 3.42 | 3.50 | 0.00% | |
| 3.66 | 3.72 | 3.15 | 3.50 | -1.41% | |
| 4.03 | 4.03 | 3.55 | 3.55 | -11.25% | |
| 4.26 | 4.26 | 4.00 | 4.00 | -3.15% | |
| 4.30 | 4.30 | 4.13 | 4.13 | -7.40% | |
| 4.29 | 4.46 | 4.09 | 4.46 | -0.67% | |
| 4.32 | 4.49 | 4.18 | 4.49 | +4.91% | |
| 4.60 | 4.63 | 4.28 | 4.28 | -4.89% | |
| 4.45 | 4.78 | 4.21 | 4.50 | +0.67% | |
| 4.51 | 4.51 | 4.20 | 4.47 | -0.67% | |
| 4.32 | 4.53 | 4.28 | 4.50 | -3.85% | |
| 4.44 | 4.80 | 4.31 | 4.68 | +9.35% | |
| 4.07 | 4.43 | 4.07 | 4.28 | +4.90% | |
| 4.08 | 4.08 | 4.08 | 4.08 | -2.86% | |
| 4.10 | 4.20 | 4.07 | 4.20 | +3.45% | |
| 4.27 | 4.27 | 4.04 | 4.06 | -3.49% | |
| 4.21 | 4.21 | 4.21 | 4.21 | +2.86% | |
| 4.40 | 4.40 | 4.02 | 4.09 | -3.54% | |
| 4.28 | 4.31 | 3.99 | 4.24 | +0.95% | |
| 4.18 | 4.41 | 4.15 | 4.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FOXX chart for longer ranges.