|
Closing price on 10/26/2020
|
|
| Open |
51.10 |
| High |
51.50 |
| Low |
51.00 |
| Volume |
16,800 |
| Split-adjusted Price |
24.49 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2020
|
0.00 / 0.00%
|
51.10
|
51.50
|
51.00
|
51.00
|
51.08
|
24.49
|
16,800
|
|
|
10/23/2020
|
-0.30 / -0.58%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
24.49
|
9,500
|
|
|
10/22/2020
|
+0.30 / +0.59%
|
50.50
|
51.40
|
50.30
|
51.30
|
50.82
|
24.63
|
24,800
|
|
|
10/21/2020
|
-0.70 / -1.35%
|
51.70
|
51.70
|
51.00
|
51.00
|
51.28
|
24.49
|
3,300
|
|
|
10/20/2020
|
0.00 / 0.00%
|
51.70
|
51.90
|
51.70
|
51.70
|
51.72
|
24.82
|
2,200
|
|
|
10/19/2020
|
+0.70 / +1.37%
|
52.00
|
52.10
|
51.50
|
51.70
|
51.74
|
24.82
|
28,700
|
|
|
10/16/2020
|
+1.50 / +3.00%
|
50.00
|
51.90
|
49.50
|
51.50
|
50.96
|
24.73
|
49,800
|
|
|
10/15/2020
|
+0.20 / +0.40%
|
50.00
|
50.00
|
49.10
|
50.00
|
49.99
|
24.01
|
26,900
|
|
|
10/14/2020
|
0.00 / 0.00%
|
49.70
|
50.00
|
49.70
|
49.80
|
49.92
|
23.91
|
20,500
|
|
|
10/13/2020
|
+0.50 / +1.01%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
23.91
|
10,400
|
|
|
10/12/2020
|
-0.50 / -1.00%
|
50.00
|
50.00
|
49.20
|
49.30
|
49.80
|
23.67
|
11,700
|
|
|
10/9/2020
|
-0.40 / -0.80%
|
49.40
|
50.90
|
49.40
|
49.60
|
49.82
|
23.81
|
40,000
|
|
|
10/8/2020
|
+1.40 / +2.88%
|
48.40
|
50.00
|
48.30
|
50.00
|
49.41
|
24.01
|
10,800
|
|
|
10/7/2020
|
0.00 / 0.00%
|
48.70
|
48.70
|
47.00
|
48.60
|
48.36
|
23.33
|
8,400
|
|
|
10/6/2020
|
-0.10 / -0.21%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
23.33
|
1,300
|
|
|
10/5/2020
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.60
|
48.70
|
48.75
|
23.38
|
8,000
|
|
|
10/2/2020
|
-0.20 / -0.41%
|
48.80
|
48.80
|
48.60
|
48.60
|
48.68
|
23.33
|
6,300
|
|
|
10/1/2020
|
+0.20 / +0.41%
|
49.00
|
49.00
|
48.80
|
48.80
|
48.98
|
23.43
|
1,100
|
|
|
9/30/2020
|
-0.40 / -0.82%
|
49.30
|
49.30
|
48.50
|
48.60
|
48.66
|
23.33
|
1,400
|
|
|
9/29/2020
|
-0.50 / -1.01%
|
49.50
|
49.50
|
49.00
|
49.00
|
49.25
|
23.52
|
3,800
|
|
|
9/28/2020
|
-0.30 / -0.60%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
23.76
|
400
|
|
|
9/25/2020
|
+0.90 / +1.84%
|
48.50
|
50.00
|
48.50
|
49.90
|
49.81
|
23.96
|
15,300
|
|
|
9/24/2020
|
0.00 / 0.00%
|
49.20
|
49.20
|
49.00
|
49.00
|
49.15
|
23.52
|
4,100
|
|
|
9/23/2020
|
+0.40 / +0.82%
|
49.10
|
49.10
|
49.00
|
49.00
|
49.03
|
23.52
|
1,000
|
|
|
9/22/2020
|
-1.40 / -2.80%
|
50.00
|
50.00
|
48.60
|
48.60
|
49.13
|
23.33
|
4,000
|
|
|
9/21/2020
|
+0.50 / +1.01%
|
50.50
|
50.80
|
49.90
|
50.00
|
50.40
|
24.01
|
2,500
|
|
|
9/18/2020
|
+0.70 / +1.43%
|
48.60
|
49.90
|
48.60
|
49.70
|
49.54
|
23.86
|
2,700
|
|
|
9/17/2020
|
+0.40 / +0.82%
|
48.50
|
49.00
|
48.20
|
49.00
|
48.64
|
23.52
|
5,400
|
|
|
9/16/2020
|
+0.10 / +0.21%
|
48.50
|
49.00
|
48.50
|
48.60
|
48.70
|
23.33
|
5,000
|
|
|
9/15/2020
|
-0.20 / -0.41%
|
48.70
|
48.70
|
48.20
|
48.50
|
48.38
|
23.28
|
7,700
|
|
|