Closing price on 10/17/2017
|
|
Open |
73.00 |
High |
73.00 |
Low |
72.30 |
Volume |
2,976 |
Split-adjusted Price |
16.76 |
|
|
FOX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2017
|
-0.20 / -0.28%
|
73.00
|
73.00
|
72.30
|
72.30
|
72.73
|
16.76
|
2,976
|
|
10/16/2017
|
+0.40 / +0.55%
|
72.00
|
72.50
|
72.00
|
72.50
|
72.29
|
16.80
|
3,200
|
|
10/13/2017
|
+0.10 / +0.14%
|
72.10
|
72.10
|
72.10
|
72.10
|
72.10
|
16.71
|
1,015
|
|
10/12/2017
|
+0.20 / +0.28%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
16.69
|
23,902
|
|
10/11/2017
|
-1.10 / -1.51%
|
72.00
|
72.00
|
71.80
|
71.80
|
71.85
|
16.64
|
12,601
|
|
10/10/2017
|
+1.40 / +1.96%
|
71.90
|
72.90
|
71.80
|
72.90
|
71.88
|
16.90
|
3,300
|
|
10/9/2017
|
-0.50 / -0.69%
|
72.00
|
72.00
|
71.50
|
71.50
|
71.77
|
16.57
|
16,700
|
|
10/6/2017
|
+1.90 / +2.71%
|
72.90
|
73.00
|
71.40
|
71.90
|
72.01
|
16.67
|
13,001
|
|
10/5/2017
|
-2.00 / -2.78%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
16.22
|
1,000
|
|
10/4/2017
|
+1.00 / +1.41%
|
70.60
|
72.00
|
70.60
|
72.00
|
71.87
|
16.69
|
1,100
|
|
10/3/2017
|
-0.60 / -0.84%
|
71.50
|
71.50
|
71.00
|
71.00
|
71.09
|
16.46
|
7,400
|
|
10/2/2017
|
-0.40 / -0.56%
|
72.00
|
74.40
|
71.60
|
71.60
|
72.25
|
16.60
|
4,640
|
|
9/29/2017
|
+0.50 / +0.70%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
16.69
|
100
|
|
9/28/2017
|
+0.20 / +0.28%
|
71.30
|
71.50
|
71.30
|
71.50
|
71.47
|
16.57
|
1,201
|
|
9/27/2017
|
-0.60 / -0.83%
|
71.10
|
71.30
|
71.10
|
71.30
|
71.23
|
16.53
|
1,500
|
|
9/26/2017
|
-1.10 / -1.51%
|
71.00
|
71.90
|
71.00
|
71.90
|
71.45
|
16.67
|
14,370
|
|
9/25/2017
|
+0.50 / +0.69%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
16.92
|
6,002
|
|
9/22/2017
|
-0.70 / -0.97%
|
71.10
|
73.00
|
71.10
|
71.10
|
72.53
|
16.48
|
14,171
|
|
9/21/2017
|
0.00 / 0.00%
|
71.00
|
71.80
|
71.00
|
71.80
|
71.09
|
16.41
|
9,800
|
|
9/20/2017
|
+0.20 / +0.28%
|
71.00
|
71.80
|
71.00
|
71.80
|
71.78
|
16.41
|
3,402
|
|
9/19/2017
|
+0.60 / +0.85%
|
72.50
|
72.50
|
71.60
|
71.60
|
72.05
|
16.36
|
2,600
|
|
9/18/2017
|
-1.00 / -1.39%
|
72.00
|
72.00
|
71.00
|
71.00
|
71.34
|
16.23
|
1,900
|
|
9/15/2017
|
-0.50 / -0.70%
|
72.00
|
73.00
|
70.60
|
70.60
|
72.03
|
16.13
|
3,433
|
|
9/14/2017
|
+0.10 / +0.14%
|
71.10
|
71.10
|
71.10
|
71.10
|
71.10
|
16.25
|
100
|
|
9/13/2017
|
0.00 / 0.00%
|
74.00
|
74.00
|
71.00
|
71.00
|
71.19
|
16.23
|
16,000
|
|
9/12/2017
|
+0.70 / +1.00%
|
73.20
|
73.20
|
71.00
|
71.00
|
71.06
|
16.23
|
2,153
|
|
9/11/2017
|
-1.40 / -1.95%
|
74.50
|
74.50
|
70.00
|
70.30
|
70.42
|
16.07
|
9,400
|
|
9/8/2017
|
+2.00 / +2.82%
|
70.00
|
73.00
|
70.00
|
73.00
|
71.67
|
16.68
|
1,800
|
|
9/7/2017
|
-1.00 / -1.39%
|
72.50
|
72.50
|
71.00
|
71.00
|
72.09
|
16.23
|
450
|
|
9/6/2017
|
+1.60 / +2.27%
|
71.00
|
72.00
|
70.50
|
72.00
|
71.00
|
16.45
|
5,000
|
|
|