|
Closing price on 10/5/2020
|
|
| Open |
49.00 |
| High |
49.00 |
| Low |
48.60 |
| Volume |
8,000 |
| Split-adjusted Price |
23.38 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/14/2020
|
-0.30 / -0.61%
|
48.80
|
48.80
|
48.60
|
48.70
|
48.71
|
23.38
|
14,700
|
|
|
9/11/2020
|
+0.80 / +1.65%
|
48.70
|
49.40
|
48.50
|
49.40
|
49.04
|
23.72
|
9,300
|
|
|
9/10/2020
|
+0.10 / +0.21%
|
49.00
|
49.00
|
48.20
|
48.60
|
48.66
|
23.33
|
10,000
|
|
|
9/9/2020
|
+0.30 / +0.62%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.47
|
23.28
|
2,200
|
|
|
9/8/2020
|
0.00 / 0.00%
|
48.40
|
48.40
|
48.10
|
48.20
|
48.19
|
23.14
|
900
|
|
|
9/7/2020
|
-0.20 / -0.41%
|
48.50
|
48.70
|
48.20
|
48.20
|
48.45
|
23.14
|
8,500
|
|
|
9/4/2020
|
-0.20 / -0.41%
|
48.50
|
48.50
|
48.00
|
48.50
|
48.38
|
23.28
|
5,600
|
|
|
9/3/2020
|
+0.10 / +0.21%
|
49.20
|
49.20
|
48.70
|
48.70
|
48.89
|
23.38
|
11,200
|
|
|
9/1/2020
|
+0.30 / +0.61%
|
48.60
|
49.30
|
48.30
|
49.10
|
48.57
|
23.57
|
7,900
|
|
|
8/31/2020
|
-0.80 / -1.61%
|
49.50
|
49.70
|
48.80
|
48.80
|
49.37
|
23.43
|
2,100
|
|
|
8/28/2020
|
-0.50 / -1.02%
|
50.00
|
50.00
|
48.70
|
48.70
|
49.63
|
23.38
|
6,700
|
|
|
8/27/2020
|
+0.30 / +0.61%
|
48.60
|
49.20
|
48.60
|
49.20
|
49.00
|
23.14
|
25,900
|
|
|
8/26/2020
|
+0.10 / +0.20%
|
50.90
|
50.90
|
48.90
|
48.90
|
49.22
|
23.00
|
3,300
|
|
|
8/25/2020
|
+0.10 / +0.21%
|
48.60
|
49.00
|
48.60
|
48.80
|
48.82
|
22.95
|
2,900
|
|
|
8/24/2020
|
+1.20 / +2.53%
|
47.50
|
49.20
|
47.50
|
48.70
|
48.63
|
22.90
|
32,100
|
|
|