|
Closing price on 11/1/2023
|
|
| Open |
45.60 |
| High |
46.00 |
| Low |
45.00 |
| Volume |
20,200 |
| Split-adjusted Price |
44.50 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2023
|
+1.00 / +2.22%
|
45.60
|
46.00
|
45.00
|
46.00
|
45.50
|
44.50
|
20,200
|
|
|
10/31/2023
|
+0.50 / +1.09%
|
46.00
|
46.40
|
43.80
|
46.40
|
45.00
|
44.88
|
75,300
|
|
|
10/30/2023
|
-0.20 / -0.43%
|
46.00
|
46.50
|
45.50
|
46.00
|
45.90
|
44.50
|
16,900
|
|
|
10/27/2023
|
-0.80 / -1.71%
|
48.00
|
48.00
|
45.90
|
46.00
|
46.20
|
44.50
|
22,500
|
|
|
10/26/2023
|
-2.10 / -4.37%
|
49.80
|
49.80
|
45.80
|
46.00
|
46.80
|
44.50
|
132,500
|
|
|
10/25/2023
|
+1.10 / +2.26%
|
49.80
|
49.80
|
47.50
|
49.70
|
48.10
|
48.08
|
71,400
|
|
|
10/24/2023
|
+0.20 / +0.41%
|
49.00
|
49.50
|
47.50
|
49.00
|
48.60
|
47.40
|
17,800
|
|
|
10/23/2023
|
-1.20 / -2.40%
|
50.00
|
52.00
|
48.00
|
48.70
|
48.80
|
47.11
|
56,000
|
|
|
10/20/2023
|
-4.30 / -8.07%
|
53.20
|
53.20
|
48.40
|
49.00
|
49.90
|
47.40
|
91,100
|
|
|
10/19/2023
|
-0.30 / -0.56%
|
55.50
|
56.00
|
50.90
|
53.20
|
53.30
|
51.46
|
75,100
|
|
|
10/18/2023
|
-1.60 / -1.95%
|
83.00
|
83.50
|
77.00
|
80.50
|
80.20
|
51.95
|
141,200
|
|
|
10/17/2023
|
+3.80 / +4.87%
|
79.10
|
84.00
|
79.00
|
81.80
|
82.10
|
52.78
|
333,800
|
|
|
10/16/2023
|
+6.10 / +8.37%
|
74.00
|
79.50
|
74.00
|
79.00
|
78.00
|
50.98
|
260,900
|
|
|
10/13/2023
|
+2.60 / +3.66%
|
71.80
|
73.80
|
71.80
|
73.70
|
72.90
|
47.56
|
88,400
|
|
|
10/12/2023
|
+1.50 / +2.14%
|
71.90
|
71.90
|
70.00
|
71.60
|
71.10
|
46.20
|
17,900
|
|
|
10/11/2023
|
-0.10 / -0.14%
|
70.60
|
70.70
|
70.00
|
70.00
|
70.10
|
45.17
|
5,300
|
|
|
10/10/2023
|
+1.60 / +2.32%
|
69.50
|
70.80
|
69.50
|
70.60
|
70.10
|
45.56
|
16,100
|
|
|
10/9/2023
|
+0.90 / +1.32%
|
69.00
|
69.20
|
68.60
|
69.20
|
69.00
|
44.65
|
9,100
|
|
|
10/6/2023
|
+1.30 / +1.93%
|
68.50
|
69.00
|
68.00
|
68.50
|
68.30
|
44.20
|
24,600
|
|
|
10/5/2023
|
+1.30 / +1.93%
|
67.20
|
68.50
|
67.20
|
68.50
|
67.20
|
44.20
|
13,400
|
|
|
10/4/2023
|
+0.20 / +0.29%
|
67.20
|
68.00
|
67.00
|
68.00
|
67.20
|
43.88
|
15,000
|
|
|
10/3/2023
|
-0.60 / -0.88%
|
68.00
|
68.30
|
67.40
|
67.60
|
67.80
|
43.62
|
13,500
|
|
|
10/2/2023
|
+0.10 / +0.15%
|
70.00
|
70.00
|
68.00
|
68.00
|
68.20
|
43.88
|
7,600
|
|
|
9/29/2023
|
-0.10 / -0.15%
|
68.00
|
68.00
|
67.50
|
67.90
|
67.90
|
43.81
|
20,600
|
|
|
9/28/2023
|
+0.20 / +0.29%
|
68.00
|
68.00
|
67.80
|
68.00
|
68.00
|
43.88
|
14,100
|
|
|
9/27/2023
|
-0.90 / -1.31%
|
68.70
|
68.70
|
66.00
|
68.00
|
67.80
|
43.88
|
52,200
|
|
|
9/26/2023
|
-1.20 / -1.72%
|
69.80
|
69.80
|
68.30
|
68.50
|
68.90
|
44.20
|
20,700
|
|
|
9/25/2023
|
0.00 / 0.00%
|
71.00
|
71.00
|
69.00
|
70.70
|
69.70
|
45.62
|
23,600
|
|
|
9/22/2023
|
-0.80 / -1.12%
|
71.30
|
71.60
|
70.00
|
70.80
|
70.70
|
45.69
|
43,700
|
|
|
9/21/2023
|
0.00 / 0.00%
|
71.80
|
72.20
|
71.50
|
72.20
|
71.60
|
46.59
|
16,700
|
|
|