Foxx Development Holdings Inc. (FOXX)

Compare

4.9900

+0.0600

+(1.22%)

At close: March 4 at 4:00:01 PM EST

5.0000

+0.01

+(0.20%)

After hours: March 4 at 4:52:54 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	4.8300	5.0000	4.7900	4.9900	4.9900	15,800
Mar 3, 2025	5.0000	5.2000	4.8230	4.9300	4.9300	35,800
Feb 28, 2025	5.3700	5.4700	5.0700	5.1500	5.1500	66,200
Feb 27, 2025	5.4000	5.6700	5.3000	5.4600	5.4600	29,700
Feb 26, 2025	5.7000	6.0400	5.2300	5.5300	5.5300	93,100
Feb 25, 2025	5.1100	6.1000	5.1000	5.8200	5.8200	194,800
Feb 24, 2025	4.4400	5.5700	4.2850	5.2600	5.2600	342,400
Feb 21, 2025	4.5900	4.6400	4.2700	4.5300	4.5300	43,300
Feb 20, 2025	4.0200	4.6900	4.0200	4.5900	4.5900	76,000
Feb 19, 2025	4.1000	5.2000	3.8600	4.0100	4.0100	247,200
Feb 18, 2025	3.9200	4.2800	3.7750	4.1000	4.1000	206,200
Feb 14, 2025	3.8700	4.1700	3.8300	4.0000	4.0000	107,700
Feb 13, 2025	3.9500	4.2980	3.9500	4.1400	4.1400	461,700
Feb 12, 2025	4.1300	4.5400	4.0200	4.0200	4.0200	238,800
Feb 11, 2025	4.3300	5.1600	3.9600	4.2700	4.2700	472,700
Feb 10, 2025	4.3900	4.4170	4.0500	4.2200	4.2200	67,600
Feb 7, 2025	4.8600	4.8600	4.2000	4.4100	4.4100	36,800
Feb 6, 2025	4.9100	5.9500	4.6020	4.7000	4.7000	142,000
Feb 5, 2025	4.5000	5.4500	4.3500	5.0100	5.0100	136,200
Feb 4, 2025	4.4800	4.7100	4.2200	4.4400	4.4400	94,900
Feb 3, 2025	5.1200	5.3400	4.5500	4.7600	4.7600	106,100
Jan 31, 2025	5.7900	6.2400	5.0000	6.2400	6.2400	658,500
Jan 30, 2025	2.9200	11.0000	2.8500	6.3900	6.3900	33,524,100
Jan 29, 2025	3.1300	3.3600	2.4450	2.8900	2.8900	28,000
Jan 28, 2025	3.1800	3.2350	2.8200	2.8200	2.8200	11,900
Jan 27, 2025	3.3200	3.8200	3.0800	3.3000	3.3000	69,000
Jan 24, 2025	3.5900	3.6300	3.3000	3.3100	3.3100	37,200
Jan 23, 2025	3.8500	3.9100	3.6000	3.6000	3.6000	12,400
Jan 22, 2025	3.8000	4.0000	3.6500	3.9700	3.9700	20,200
Jan 21, 2025	3.9000	4.0600	3.6400	3.6900	3.6900	16,500
Jan 17, 2025	4.2500	4.4000	3.8000	3.9000	3.9000	33,200
Jan 16, 2025	4.2700	4.6000	4.0000	4.1600	4.1600	30,100
Jan 15, 2025	4.7000	4.7200	4.1300	4.1400	4.1400	48,200
Jan 14, 2025	4.7400	4.8100	4.3700	4.5300	4.5300	34,400
Jan 13, 2025	4.8700	4.9600	4.6200	4.8900	4.8900	12,800
Jan 10, 2025	5.1500	5.1500	4.6320	4.9800	4.9800	18,400
Jan 8, 2025	5.4900	5.9100	4.9600	5.0300	5.0300	31,800
Jan 7, 2025	6.0100	6.6000	5.2700	5.5700	5.5700	34,900
Jan 6, 2025	7.6400	7.6400	5.0400	6.2000	6.2000	75,700
Jan 3, 2025	5.8000	6.9700	5.2650	6.6300	6.6300	60,200
Jan 2, 2025	5.2900	6.0000	5.2900	5.3500	5.3500	64,400
Dec 31, 2024	5.1000	5.7100	5.0300	5.7100	5.7100	99,300
Dec 30, 2024	5.1200	6.1600	5.1200	5.5500	5.5500	174,100
Dec 27, 2024	5.1200	6.1000	5.1200	5.6800	5.6800	25,700
Dec 26, 2024	5.8600	6.0400	5.1000	5.1100	5.1100	23,400
Dec 24, 2024	4.8500	6.3200	4.8500	5.8200	5.8200	31,800
Dec 23, 2024	5.6090	5.6090	4.8000	5.0700	5.0700	23,000
Dec 20, 2024	6.0000	6.2600	5.4400	5.8200	5.8200	38,100
Dec 19, 2024	6.1700	6.7100	5.9300	6.2700	6.2700	19,400
Dec 18, 2024	6.8400	6.8500	5.9000	6.0000	6.0000	16,200
Dec 17, 2024	7.2000	7.2000	6.1100	6.3600	6.3600	38,800
Dec 16, 2024	6.3100	7.0100	6.0080	7.0000	7.0000	30,700
Dec 13, 2024	6.3250	6.9900	6.2000	6.3700	6.3700	31,100
Dec 12, 2024	5.6800	6.4500	5.5690	6.2800	6.2800	47,200
Dec 11, 2024	5.4500	6.0200	5.4500	5.8100	5.8100	43,600
Dec 10, 2024	5.0500	5.8000	5.0000	5.4900	5.4900	70,300
Dec 9, 2024	5.3700	5.6400	5.0200	5.1200	5.1200	155,800
Dec 6, 2024	4.6200	6.0000	4.3830	6.0000	6.0000	338,800
Dec 5, 2024	5.4100	7.0500	4.2000	4.9500	4.9500	4,703,500
Dec 4, 2024	3.2400	3.2500	2.8900	3.2000	3.2000	49,100
Dec 3, 2024	3.4800	3.4800	2.9660	3.3700	3.3700	24,500
Dec 2, 2024	4.5500	4.6300	3.1300	3.3300	3.3300	43,600
Nov 29, 2024	4.7400	4.9000	4.4500	4.7400	4.7400	6,600
Nov 27, 2024	5.7500	6.2000	3.8300	4.6300	4.6300	33,900
Nov 26, 2024	6.6800	7.8000	5.9000	5.9000	5.9000	35,300
Nov 25, 2024	5.1230	7.5700	4.9600	6.2500	6.2500	60,000
Nov 22, 2024	5.8100	5.9400	4.8000	5.1200	5.1200	23,400
Nov 21, 2024	6.3100	6.5500	5.6300	5.6300	5.6300	21,000
Nov 20, 2024	7.6100	7.6100	6.6500	6.7000	6.7000	27,200
Nov 19, 2024	7.7000	7.7000	6.3300	6.7200	6.7200	24,000
Nov 18, 2024	7.3000	8.4500	7.2000	7.2100	7.2100	14,900
Nov 15, 2024	6.9800	7.3700	6.6000	7.1000	7.1000	6,900
Nov 14, 2024	6.8800	7.1000	6.8600	6.8600	6.8600	2,000
Nov 13, 2024	7.0000	7.5000	6.5900	6.8500	6.8500	16,900
Nov 12, 2024	7.4300	7.4300	7.0000	7.0000	7.0000	5,800
Nov 11, 2024	7.4100	7.4800	7.2600	7.2600	7.2600	10,100
Nov 8, 2024	7.7300	7.7300	7.2900	7.2900	7.2900	5,900
Nov 7, 2024	7.9000	8.2500	7.5100	7.8200	7.8200	25,700
Nov 6, 2024	7.4500	7.8000	7.3500	7.7000	7.7000	96,100
Nov 5, 2024	7.4750	7.7000	7.3000	7.3000	7.3000	16,300
Nov 4, 2024	7.7600	9.0400	7.3100	7.3100	7.3100	22,200
Nov 1, 2024	8.2500	8.2500	7.7200	7.7200	7.7200	30,600
Oct 31, 2024	8.6800	9.8000	7.8500	8.1000	8.1000	66,700
Oct 30, 2024	7.2600	9.2000	7.2100	7.7000	7.7000	44,100
Oct 29, 2024	8.0000	8.0000	7.4700	7.4700	7.4700	11,700
Oct 28, 2024	8.3000	8.3400	8.2800	8.2800	8.2800	10,400
Oct 25, 2024	8.6000	9.0900	8.3000	8.3300	8.3300	44,600
Oct 24, 2024	8.4000	9.7400	8.4000	8.7500	8.7500	37,300
Oct 23, 2024	8.8100	9.4000	8.5000	8.6000	8.6000	49,900
Oct 22, 2024	9.1100	9.1100	8.9000	9.0000	9.0000	22,300
Oct 21, 2024	9.2300	9.8500	8.7020	9.0900	9.0900	29,200
Oct 18, 2024	9.2000	10.2900	8.6100	9.5800	9.5800	71,200
Oct 17, 2024	8.8500	10.5800	8.3000	9.2100	9.2100	84,100
Oct 16, 2024	8.6380	9.2400	8.6380	8.9500	8.9500	30,300
Oct 15, 2024	9.2000	9.3300	9.1000	9.1000	9.1000	6,100
Oct 14, 2024	9.2300	10.0000	8.8900	8.9500	8.9500	82,600
Oct 11, 2024	9.3000	10.2000	9.2100	9.2700	9.2700	16,300
Oct 10, 2024	10.1900	10.3500	9.2600	9.3400	9.3400	20,200
Oct 9, 2024	9.4000	11.2400	9.1300	9.9900	9.9900	62,500
Oct 8, 2024	9.8500	10.8900	8.8000	9.7800	9.7800	58,100
Oct 7, 2024	9.6900	10.6700	9.0000	10.0000	10.0000	53,600
Oct 4, 2024	9.6100	10.0400	9.5120	9.5120	9.5120	9,600
Oct 3, 2024	9.5400	12.2200	9.4300	10.3100	10.3100	123,800
Oct 2, 2024	10.7500	11.0400	8.7000	9.5200	9.5200	45,000
Oct 1, 2024	10.1000	11.9000	10.0400	11.1200	11.1200	15,800
Sep 30, 2024	9.7000	12.8000	8.4500	11.3500	11.3500	219,900
Sep 27, 2024	10.9900	11.0200	9.8800	10.9000	10.9000	12,100
Sep 26, 2024	12.2100	12.3700	11.1700	11.2000	11.2000	4,100
Sep 25, 2024	12.9500	12.9500	12.9500	12.9500	12.9500	-
Sep 24, 2024	12.9500	12.9500	12.9500	12.9500	12.9500	500
Sep 23, 2024	13.0000	13.2000	11.6900	13.2000	13.2000	1,800
Sep 20, 2024	11.0200	13.5000	11.0200	13.4800	13.4800	3,700
Sep 19, 2024	13.5500	13.5500	11.1000	11.5000	11.5000	3,000
Sep 18, 2024	13.9200	14.2500	12.8000	12.8000	12.8000	11,600
Sep 17, 2024	13.8000	13.8000	12.5200	13.0000	13.0000	3,300
Sep 16, 2024	14.9900	14.9900	11.6100	13.0000	13.0000	18,000
Sep 13, 2024	11.4800	11.6000	11.2480	11.5980	11.5980	14,000
Sep 12, 2024	11.5000	11.5000	11.4500	11.4600	11.4600	5,700
Sep 11, 2024	11.6000	11.6000	11.6000	11.6000	11.6000	4,900
Sep 10, 2024	11.5400	11.6000	11.5400	11.6000	11.6000	4,400
Sep 9, 2024	11.5000	11.6000	11.5000	11.6000	11.6000	8,800
Sep 6, 2024	11.3000	11.6000	11.3000	11.6000	11.6000	9,800
Sep 5, 2024	11.3000	11.3000	10.8300	11.2100	11.2100	12,200
Sep 4, 2024	11.6000	11.7400	10.3300	10.8200	10.8200	19,200
Sep 3, 2024	11.0000	12.2400	11.0000	12.2000	12.2000	9,100
Aug 30, 2024	11.1700	11.7400	10.2000	10.7800	10.7800	7,200
Aug 29, 2024	12.4000	13.4000	10.9000	12.4000	12.4000	17,800
Aug 28, 2024	14.3400	14.3400	11.0100	13.4200	13.4200	120,900
Aug 27, 2024	10.9000	11.4600	10.9000	11.4400	11.4400	6,400
Aug 26, 2024	11.7000	12.0100	10.8600	11.7000	11.7000	5,600
Aug 23, 2024	10.9000	13.6900	10.9000	11.7000	11.7000	7,000
Aug 22, 2024	11.6000	11.6100	11.5200	11.6100	11.6100	2,100
Aug 21, 2024	11.6500	11.6500	11.6000	11.6400	11.6400	15,900
Aug 20, 2024	11.5350	11.6000	11.5350	11.5900	11.5900	51,100
Aug 19, 2024	11.5300	11.5300	11.5200	11.5300	11.5300	169,400
Aug 16, 2024	11.5300	11.5300	11.5300	11.5300	11.5300	100
Aug 15, 2024	11.5300	11.5300	11.5300	11.5300	11.5300	-
Aug 14, 2024	11.5300	11.5300	11.5300	11.5300	11.5300	2,000
Aug 13, 2024	11.5200	11.5200	11.5200	11.5200	11.5200	1,200
Aug 12, 2024	11.5000	11.5000	11.5000	11.5000	11.5000	-
Aug 9, 2024	11.5000	11.5000	11.5000	11.5000	11.5000	-
Aug 8, 2024	11.5000	11.5000	11.5000	11.5000	11.5000	-
Aug 7, 2024	11.5000	11.5000	11.5000	11.5000	11.5000	300
Aug 6, 2024	11.5200	11.5200	11.5200	11.5200	11.5200	800
Aug 5, 2024	11.5500	11.5500	11.5500	11.5500	11.5500	-
Aug 2, 2024	11.5500	11.5500	11.5500	11.5500	11.5500	-
Aug 1, 2024	11.4600	11.5500	11.4600	11.5500	11.5500	1,500
Jul 31, 2024	11.4900	11.5000	11.4900	11.5000	11.5000	5,000
Jul 30, 2024	11.5000	11.5600	11.4900	11.5000	11.5000	2,100
Jul 29, 2024	11.4900	11.4900	11.4900	11.4900	11.4900	-
Jul 26, 2024	11.4900	11.4900	11.4900	11.4900	11.4900	-
Jul 25, 2024	11.4900	11.4900	11.4900	11.4900	11.4900	-
Jul 24, 2024	11.4900	11.4900	11.4900	11.4900	11.4900	-
Jul 23, 2024	11.4900	11.4900	11.4900	11.4900	11.4900	-
Jul 22, 2024	11.4900	11.4900	11.4900	11.4900	11.4900	-
Jul 19, 2024	11.4900	11.4900	11.4900	11.4900	11.4900	-
Jul 18, 2024	11.4900	11.4900	11.4900	11.4900	11.4900	100
Jul 17, 2024	11.4900	11.4900	11.4900	11.4900	11.4900	-
Jul 16, 2024	11.4900	11.4900	11.4900	11.4900	11.4900	200
Jul 15, 2024	11.5500	11.5500	11.5500	11.5500	11.5500	200
Jul 12, 2024	11.4700	11.4700	11.4700	11.4700	11.4700	300
Jul 11, 2024	11.4400	11.4400	11.4400	11.4400	11.4400	-
Jul 10, 2024	11.4400	11.4400	11.3600	11.4400	11.4400	1,500
Jul 9, 2024	11.5400	11.5400	11.5400	11.5400	11.5400	-
Jul 8, 2024	11.5400	11.5400	11.5400	11.5400	11.5400	400
Jul 5, 2024	11.5700	11.5700	11.3500	11.4300	11.4300	32,000
Jul 3, 2024	11.4900	11.4900	11.4900	11.4900	11.4900	300
Jul 2, 2024	11.3800	11.4400	11.3800	11.4400	11.4400	2,900
Jul 1, 2024	11.3900	11.3900	11.3900	11.3900	11.3900	-
Jun 28, 2024	11.3900	11.3900	11.3900	11.3900	11.3900	-
Jun 27, 2024	11.3900	11.3900	11.3900	11.3900	11.3900	700
Jun 26, 2024	11.3600	11.3600	11.3600	11.3600	11.3600	-
Jun 25, 2024	11.3600	11.3600	11.3600	11.3600	11.3600	-
Jun 24, 2024	11.2800	11.3600	11.2400	11.3600	11.3600	101,800
Jun 21, 2024	11.2900	11.2900	11.2900	11.2900	11.2900	-
Jun 20, 2024	11.2900	11.2900	11.2900	11.2900	11.2900	-
Jun 18, 2024	11.2900	11.2900	11.2900	11.2900	11.2900	-
Jun 17, 2024	11.2900	11.2900	11.2900	11.2900	11.2900	-
Jun 14, 2024	11.3600	11.3600	11.2900	11.2900	11.2900	400
Jun 13, 2024	11.2900	11.2900	11.2900	11.2900	11.2900	-
Jun 12, 2024	11.2900	11.2900	11.2900	11.2900	11.2900	-
Jun 11, 2024	11.2900	11.2900	11.2900	11.2900	11.2900	200
Jun 10, 2024	11.2800	11.2800	11.2800	11.2800	11.2800	100
Jun 7, 2024	11.2800	11.2800	11.2800	11.2800	11.2800	100
Jun 6, 2024	11.2800	11.2800	11.2800	11.2800	11.2800	100
Jun 5, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	-
Jun 4, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	100
Jun 3, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	-
May 31, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	-
May 30, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	-
May 29, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	-
May 28, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	100
May 24, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	-
May 23, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	-
May 22, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	-
May 21, 2024	11.2800	11.3000	11.2800	11.3000	11.3000	5,700
May 20, 2024	11.2800	11.2800	11.2800	11.2800	11.2800	300
May 17, 2024	11.2200	11.2200	11.2200	11.2200	11.2200	100
May 16, 2024	11.2100	11.2900	11.2100	11.2900	11.2900	300
May 15, 2024	11.2100	11.2900	11.2100	11.2900	11.2900	300
May 14, 2024	11.2200	11.2900	11.2200	11.2900	11.2900	500
May 13, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	-
May 10, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	-
May 9, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	-
May 8, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	-
May 7, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	-
May 6, 2024	11.2600	11.2600	11.2600	11.2600	11.2600	5,800
May 3, 2024	11.2500	11.2600	11.2500	11.2600	11.2600	27,300
May 2, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	-
May 1, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	-
Apr 30, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	-
Apr 29, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	400
Apr 26, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	100
Apr 25, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	100
Apr 24, 2024	11.2000	11.2200	11.2000	11.2200	11.2200	300
Apr 23, 2024	11.2100	11.2100	11.2100	11.2100	11.2100	-
Apr 22, 2024	11.2100	11.2100	11.2100	11.2100	11.2100	-
Apr 19, 2024	11.2100	11.2100	11.2100	11.2100	11.2100	-
Apr 18, 2024	11.2100	11.2100	11.2100	11.2100	11.2100	-
Apr 17, 2024	11.2100	11.2100	11.2100	11.2100	11.2100	-
Apr 16, 2024	11.2350	11.2350	11.2100	11.2100	11.2100	24,500
Apr 15, 2024	11.2500	11.2500	11.2500	11.2500	11.2500	-
Apr 12, 2024	11.2050	11.2500	11.2050	11.2500	11.2500	2,300
Apr 11, 2024	11.1000	11.1000	11.1000	11.1000	11.1000	200
Apr 10, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	-
Apr 9, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	300
Apr 8, 2024	11.2000	11.2200	11.2000	11.2200	11.2200	1,800
Apr 5, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	1,300
Apr 4, 2024	11.2000	11.2000	11.1900	11.2000	11.2000	11,300
Apr 3, 2024	11.2000	11.2700	11.1900	11.1900	11.1900	22,400
Apr 2, 2024	11.2300	11.2300	11.1900	11.1900	11.1900	5,400
Apr 1, 2024	11.1900	11.2400	11.1900	11.2400	11.2400	59,100
Mar 28, 2024	11.2100	11.2100	11.2100	11.2100	11.2100	-
Mar 27, 2024	11.2100	11.2100	11.2100	11.2100	11.2100	50,300
Mar 26, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	200
Mar 25, 2024	11.2150	11.2150	11.1900	11.1900	11.1900	19,300
Mar 22, 2024	11.2200	11.2210	11.2200	11.2200	11.2200	45,800
Mar 21, 2024	11.2100	11.2100	11.2100	11.2100	11.2100	26,700
Mar 20, 2024	11.2150	11.2150	11.2100	11.2100	11.2100	500
Mar 19, 2024	11.2200	11.2200	11.1900	11.2200	11.2200	1,200
Mar 18, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	-
Mar 15, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	-
Mar 14, 2024	11.2000	11.2000	11.1800	11.2000	11.2000	8,300
Mar 13, 2024	11.2100	11.2100	11.2000	11.2000	11.2000	3,200
Mar 12, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	-
Mar 11, 2024	11.2000	11.2100	11.2000	11.2000	11.2000	27,700
Mar 8, 2024	11.1500	11.1500	11.1500	11.1500	11.1500	300
Mar 7, 2024	11.1500	11.1500	11.1500	11.1500	11.1500	-
Mar 6, 2024	11.1500	11.1500	11.1500	11.1500	11.1500	500
Mar 5, 2024	11.1800	11.1800	11.1800	11.1800	11.1800	-

AXIL AXIL Brands, Inc.

7.25

-9.26%

0P1A.F Turtle Beach Corporation

14.80

-7.50%

PCRFF Panasonic Holdings Corporation

12.15

+0.41%

SONO Sonos, Inc.

13.05

+0.46%

RIME Algorhythm Holdings, Inc.

1.9500

-9.72%

XIACF Xiaomi Corporation

6.58

+4.44%

WLDS Wearable Devices Ltd.

0.7499

-6.26%

KOSS Koss Corporation

5.21

+1.36%

VUZI Vuzix Corporation

2.7900

+4.10%

XIACY Xiaomi Corporation

32.75

+4.63%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Foxx Development Holdings Inc. (FOXX)

Related Tickers