Closing price on 1/18/2021
|
|
Open |
61.90 |
High |
61.90 |
Low |
60.60 |
Volume |
12,700 |
Split-adjusted Price |
30.57 |
|
|
FOX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2021
|
-0.70 / -1.13%
|
61.90
|
61.90
|
60.60
|
61.50
|
61.40
|
30.57
|
12,700
|
|
1/15/2021
|
+0.10 / +0.16%
|
62.00
|
63.00
|
61.90
|
61.90
|
62.20
|
30.77
|
2,500
|
|
1/14/2021
|
+0.30 / +0.49%
|
61.80
|
62.00
|
60.80
|
62.00
|
61.80
|
30.82
|
19,400
|
|
1/13/2021
|
-0.80 / -1.30%
|
61.50
|
62.00
|
60.80
|
60.80
|
61.70
|
30.22
|
9,600
|
|
1/12/2021
|
+1.10 / +1.83%
|
60.00
|
62.00
|
60.00
|
61.10
|
61.65
|
30.37
|
16,000
|
|
1/11/2021
|
+0.30 / +0.50%
|
60.00
|
60.40
|
59.90
|
60.40
|
60.00
|
30.02
|
27,500
|
|
1/8/2021
|
-0.10 / -0.17%
|
61.50
|
61.50
|
59.20
|
60.00
|
60.07
|
29.82
|
12,900
|
|
1/7/2021
|
-0.50 / -0.83%
|
61.00
|
61.00
|
59.90
|
60.00
|
60.13
|
29.82
|
11,400
|
|
1/6/2021
|
+3.20 / +5.56%
|
58.50
|
61.00
|
58.50
|
60.80
|
60.48
|
30.22
|
36,500
|
|
1/5/2021
|
+2.80 / +4.96%
|
57.00
|
59.20
|
56.60
|
59.20
|
57.59
|
29.43
|
31,600
|
|
1/4/2021
|
+0.50 / +0.89%
|
56.40
|
56.70
|
56.20
|
56.70
|
56.37
|
28.18
|
9,200
|
|
12/31/2020
|
0.00 / 0.00%
|
56.10
|
56.40
|
56.10
|
56.10
|
56.20
|
27.89
|
43,300
|
|
12/30/2020
|
-0.10 / -0.18%
|
56.00
|
56.20
|
56.00
|
56.10
|
56.08
|
27.89
|
4,100
|
|
12/29/2020
|
+0.40 / +0.71%
|
56.00
|
57.00
|
55.00
|
56.50
|
56.17
|
28.08
|
25,300
|
|
12/28/2020
|
0.00 / 0.00%
|
56.00
|
56.30
|
55.80
|
56.20
|
56.06
|
27.94
|
17,000
|
|
12/25/2020
|
0.00 / 0.00%
|
56.60
|
56.60
|
56.00
|
56.60
|
56.19
|
28.13
|
2,400
|
|
12/24/2020
|
+0.40 / +0.71%
|
56.60
|
57.00
|
56.00
|
57.00
|
56.59
|
28.33
|
15,900
|
|
12/23/2020
|
0.00 / 0.00%
|
56.60
|
56.80
|
56.60
|
56.60
|
56.62
|
28.13
|
51,300
|
|
12/22/2020
|
+0.40 / +0.69%
|
58.30
|
58.70
|
58.30
|
58.70
|
58.58
|
28.18
|
6,300
|
|
12/21/2020
|
+0.30 / +0.52%
|
58.10
|
58.60
|
58.00
|
58.30
|
58.28
|
27.99
|
14,800
|
|
12/18/2020
|
0.00 / 0.00%
|
58.00
|
58.10
|
58.00
|
58.00
|
58.00
|
27.85
|
61,500
|
|
12/17/2020
|
-0.20 / -0.34%
|
58.00
|
58.00
|
57.80
|
57.80
|
57.98
|
27.75
|
16,800
|
|
12/16/2020
|
-0.30 / -0.51%
|
58.00
|
58.30
|
58.00
|
58.00
|
58.00
|
27.85
|
22,500
|
|
12/15/2020
|
+1.00 / +1.73%
|
57.90
|
58.80
|
57.80
|
58.70
|
58.30
|
28.18
|
5,100
|
|
12/14/2020
|
+0.10 / +0.17%
|
57.50
|
58.20
|
57.00
|
58.00
|
57.70
|
27.85
|
16,900
|
|
12/11/2020
|
-1.10 / -1.86%
|
58.60
|
58.60
|
57.50
|
58.00
|
57.90
|
27.85
|
8,500
|
|
12/10/2020
|
+0.30 / +0.51%
|
60.00
|
60.00
|
58.70
|
58.90
|
59.11
|
28.28
|
4,400
|
|
12/9/2020
|
+0.50 / +0.86%
|
58.80
|
59.00
|
58.40
|
58.70
|
58.64
|
28.18
|
12,400
|
|
12/8/2020
|
+1.30 / +2.28%
|
57.90
|
58.70
|
57.50
|
58.30
|
58.15
|
27.99
|
14,300
|
|
12/7/2020
|
+1.40 / +2.48%
|
56.90
|
57.90
|
56.50
|
57.90
|
56.99
|
27.80
|
23,400
|
|
|