|
Closing price on 1/25/2022
|
|
| Open |
69.00 |
| High |
69.80 |
| Low |
69.00 |
| Volume |
6,200 |
| Split-adjusted Price |
42.11 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2022
|
+0.20 / +0.29%
|
69.00
|
69.80
|
69.00
|
69.80
|
69.40
|
42.11
|
6,200
|
|
|
1/24/2022
|
-0.20 / -0.28%
|
69.00
|
70.00
|
69.00
|
70.00
|
69.60
|
42.23
|
16,400
|
|
|
1/21/2022
|
+0.40 / +0.58%
|
72.50
|
72.50
|
69.30
|
69.50
|
70.20
|
41.93
|
4,400
|
|
|
1/20/2022
|
+0.50 / +0.72%
|
68.60
|
69.50
|
68.60
|
69.50
|
69.10
|
41.93
|
5,300
|
|
|
1/19/2022
|
-1.00 / -1.44%
|
69.50
|
69.50
|
68.00
|
68.50
|
69.00
|
41.33
|
4,500
|
|
|
1/18/2022
|
-0.80 / -1.14%
|
70.00
|
70.00
|
69.00
|
69.50
|
69.50
|
41.93
|
7,500
|
|
|
1/17/2022
|
-1.60 / -2.25%
|
71.20
|
71.20
|
69.50
|
69.60
|
70.30
|
41.99
|
24,690
|
|
|
1/14/2022
|
-1.50 / -2.07%
|
71.00
|
72.50
|
71.00
|
71.00
|
71.20
|
42.84
|
74,244
|
|
|
1/13/2022
|
-0.40 / -0.56%
|
71.00
|
73.00
|
71.00
|
71.50
|
72.50
|
43.14
|
14,800
|
|
|
1/12/2022
|
-1.00 / -1.39%
|
71.10
|
73.00
|
71.00
|
71.10
|
71.90
|
42.90
|
40,800
|
|
|
1/11/2022
|
+0.80 / +1.14%
|
70.20
|
75.00
|
70.20
|
71.00
|
72.10
|
42.84
|
86,900
|
|
|
1/10/2022
|
-0.30 / -0.43%
|
70.30
|
71.00
|
69.50
|
70.00
|
70.20
|
42.23
|
51,400
|
|
|
1/7/2022
|
-1.30 / -1.83%
|
71.00
|
71.00
|
69.90
|
69.90
|
70.30
|
42.17
|
66,000
|
|
|
1/6/2022
|
-1.10 / -1.53%
|
72.00
|
72.00
|
71.00
|
71.00
|
71.20
|
42.84
|
110,800
|
|
|
1/5/2022
|
-1.50 / -2.05%
|
72.90
|
72.90
|
71.70
|
71.70
|
72.10
|
43.26
|
44,700
|
|
|
1/4/2022
|
-0.80 / -1.09%
|
73.80
|
74.00
|
72.70
|
72.70
|
73.20
|
43.86
|
36,000
|
|
|
12/31/2021
|
+0.70 / +0.96%
|
73.50
|
73.80
|
73.20
|
73.80
|
73.50
|
44.53
|
5,200
|
|
|
12/30/2021
|
+0.20 / +0.27%
|
73.30
|
73.50
|
73.00
|
73.50
|
73.10
|
44.35
|
5,500
|
|
|
12/29/2021
|
-0.50 / -0.68%
|
73.60
|
73.60
|
72.90
|
72.90
|
73.30
|
43.98
|
21,000
|
|
|
12/28/2021
|
-0.20 / -0.27%
|
73.50
|
73.50
|
73.20
|
73.40
|
73.40
|
44.29
|
4,900
|
|
|
12/27/2021
|
-1.30 / -1.75%
|
74.50
|
74.90
|
73.00
|
73.00
|
73.60
|
44.04
|
6,700
|
|
|
12/24/2021
|
+1.40 / +1.92%
|
74.00
|
74.50
|
74.00
|
74.50
|
74.30
|
44.95
|
3,400
|
|
|
12/23/2021
|
-0.40 / -0.55%
|
73.30
|
74.00
|
72.80
|
72.80
|
73.10
|
43.92
|
15,300
|
|
|
12/22/2021
|
-0.40 / -0.54%
|
73.50
|
73.90
|
73.00
|
73.30
|
73.20
|
44.23
|
9,500
|
|
|
12/21/2021
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.20
|
74.00
|
73.70
|
44.65
|
10,700
|
|
|
12/20/2021
|
0.00 / 0.00%
|
73.80
|
75.00
|
73.80
|
73.80
|
74.00
|
44.53
|
8,700
|
|
|
12/17/2021
|
+0.20 / +0.27%
|
74.00
|
74.50
|
73.60
|
74.50
|
73.80
|
44.95
|
3,600
|
|
|
12/16/2021
|
-1.10 / -1.46%
|
74.80
|
74.80
|
74.00
|
74.00
|
74.30
|
44.65
|
8,600
|
|
|
12/15/2021
|
+0.30 / +0.40%
|
74.00
|
75.50
|
74.00
|
74.60
|
75.10
|
45.01
|
13,900
|
|
|
12/14/2021
|
+0.70 / +0.95%
|
73.10
|
75.00
|
73.10
|
74.00
|
74.30
|
44.65
|
12,000
|
|
|