Closing price on 10/18/2021
|
|
Open |
81.80 |
High |
81.90 |
Low |
80.00 |
Volume |
41,000 |
Split-adjusted Price |
49.05 |
|
|
FOX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2021
|
-0.40 / -0.49%
|
81.80
|
81.90
|
80.00
|
81.30
|
81.20
|
49.05
|
41,000
|
|
10/15/2021
|
0.00 / 0.00%
|
81.70
|
82.00
|
81.60
|
81.80
|
81.70
|
49.35
|
8,300
|
|
10/14/2021
|
0.00 / 0.00%
|
82.00
|
82.00
|
81.50
|
82.00
|
81.80
|
49.48
|
7,400
|
|
10/13/2021
|
0.00 / 0.00%
|
82.10
|
82.40
|
81.90
|
82.00
|
82.00
|
49.48
|
21,400
|
|
10/12/2021
|
-0.70 / -0.85%
|
82.90
|
82.90
|
81.50
|
81.80
|
82.00
|
49.35
|
5,100
|
|
10/11/2021
|
-0.30 / -0.36%
|
83.10
|
83.10
|
82.10
|
82.10
|
82.50
|
49.54
|
16,800
|
|
10/8/2021
|
+1.50 / +1.84%
|
81.40
|
83.10
|
81.20
|
83.10
|
82.40
|
50.14
|
52,100
|
|
10/7/2021
|
-0.50 / -0.61%
|
81.80
|
81.80
|
81.30
|
81.30
|
81.60
|
49.05
|
17,900
|
|
10/6/2021
|
+0.10 / +0.12%
|
81.80
|
82.00
|
81.50
|
81.80
|
81.80
|
49.35
|
14,100
|
|
10/5/2021
|
0.00 / 0.00%
|
81.40
|
81.90
|
81.40
|
81.90
|
81.70
|
49.41
|
15,100
|
|
10/4/2021
|
-0.50 / -0.61%
|
82.50
|
82.50
|
81.50
|
81.90
|
81.90
|
49.41
|
24,300
|
|
10/1/2021
|
0.00 / 0.00%
|
82.20
|
82.50
|
82.00
|
82.50
|
82.40
|
49.78
|
13,100
|
|
9/30/2021
|
-0.60 / -0.72%
|
82.50
|
82.90
|
82.20
|
82.30
|
82.50
|
49.66
|
5,500
|
|
9/29/2021
|
+0.30 / +0.36%
|
83.00
|
83.00
|
82.50
|
82.50
|
82.90
|
49.78
|
13,400
|
|
9/28/2021
|
-0.70 / -0.83%
|
82.50
|
84.30
|
82.50
|
83.50
|
83.20
|
49.77
|
21,800
|
|
9/27/2021
|
-0.50 / -0.59%
|
84.70
|
84.90
|
83.60
|
84.50
|
84.20
|
50.37
|
7,900
|
|
9/24/2021
|
-0.10 / -0.12%
|
85.50
|
85.50
|
84.50
|
84.70
|
85.00
|
50.49
|
5,200
|
|
9/23/2021
|
+0.70 / +0.83%
|
84.60
|
85.00
|
84.60
|
84.80
|
84.80
|
50.55
|
12,600
|
|
9/22/2021
|
+0.50 / +0.59%
|
84.10
|
84.60
|
83.80
|
84.60
|
84.10
|
50.43
|
14,100
|
|
9/21/2021
|
-0.80 / -0.94%
|
84.40
|
84.80
|
83.50
|
84.40
|
84.10
|
50.31
|
18,200
|
|
9/20/2021
|
-0.70 / -0.82%
|
85.30
|
85.50
|
84.60
|
84.60
|
85.20
|
50.43
|
35,300
|
|
9/17/2021
|
+0.10 / +0.12%
|
85.00
|
85.60
|
85.00
|
85.10
|
85.30
|
50.73
|
27,700
|
|
9/16/2021
|
0.00 / 0.00%
|
85.40
|
85.50
|
84.40
|
85.00
|
85.00
|
50.67
|
18,300
|
|
9/15/2021
|
+0.30 / +0.35%
|
85.00
|
85.50
|
84.20
|
85.50
|
85.00
|
50.97
|
20,500
|
|
9/14/2021
|
+0.70 / +0.83%
|
85.00
|
85.30
|
84.80
|
85.30
|
85.20
|
50.85
|
15,100
|
|
9/13/2021
|
-0.20 / -0.23%
|
85.00
|
85.40
|
84.00
|
85.00
|
84.60
|
50.67
|
14,100
|
|
9/10/2021
|
+0.30 / +0.35%
|
85.00
|
85.50
|
84.80
|
85.20
|
85.20
|
50.79
|
59,000
|
|
9/9/2021
|
+0.20 / +0.24%
|
84.80
|
85.10
|
84.70
|
85.00
|
84.90
|
50.67
|
10,000
|
|
9/8/2021
|
0.00 / 0.00%
|
85.00
|
85.10
|
84.60
|
85.00
|
84.80
|
50.67
|
6,500
|
|
9/7/2021
|
-0.50 / -0.58%
|
85.60
|
85.60
|
84.90
|
85.10
|
85.00
|
50.73
|
25,100
|
|
|