Closing price on 11/16/2020
|
|
Open |
51.30 |
High |
51.50 |
Low |
51.30 |
Volume |
10,200 |
Split-adjusted Price |
24.63 |
|
|
FOX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/16/2020
|
0.00 / 0.00%
|
51.30
|
51.50
|
51.30
|
51.30
|
51.30
|
24.63
|
10,200
|
|
11/13/2020
|
0.00 / 0.00%
|
51.30
|
51.40
|
51.20
|
51.40
|
51.28
|
24.68
|
2,000
|
|
11/12/2020
|
+0.40 / +0.78%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.41
|
24.73
|
27,100
|
|
11/11/2020
|
-0.40 / -0.78%
|
51.20
|
51.50
|
51.00
|
51.10
|
51.11
|
24.53
|
10,700
|
|
11/10/2020
|
+0.60 / +1.18%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.11
|
24.73
|
7,900
|
|
11/9/2020
|
0.00 / 0.00%
|
50.90
|
50.90
|
50.60
|
50.90
|
50.89
|
24.44
|
5,400
|
|
11/6/2020
|
+0.60 / +1.20%
|
50.90
|
50.90
|
50.80
|
50.80
|
50.85
|
24.39
|
200
|
|
11/5/2020
|
+0.10 / +0.20%
|
49.50
|
50.30
|
49.50
|
50.20
|
50.10
|
24.10
|
8,800
|
|
11/4/2020
|
+0.10 / +0.20%
|
50.00
|
50.20
|
50.00
|
50.10
|
50.13
|
24.05
|
4,100
|
|
11/3/2020
|
+0.20 / +0.40%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
24.01
|
100
|
|
11/2/2020
|
-1.20 / -2.35%
|
51.00
|
51.50
|
49.00
|
49.80
|
49.62
|
23.91
|
13,600
|
|
10/30/2020
|
-0.10 / -0.20%
|
51.10
|
51.10
|
51.00
|
51.00
|
51.05
|
24.49
|
1,100
|
|
10/29/2020
|
+0.60 / +1.19%
|
50.90
|
51.10
|
50.90
|
51.10
|
51.10
|
24.53
|
13,900
|
|
10/28/2020
|
-0.60 / -1.17%
|
51.10
|
51.20
|
50.50
|
50.50
|
51.06
|
24.25
|
7,500
|
|
10/27/2020
|
+0.10 / +0.20%
|
51.10
|
52.00
|
51.10
|
51.10
|
51.24
|
24.53
|
3,900
|
|
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
|
|
|