|
Closing price on 11/17/2022
|
|
| Open |
49.50 |
| High |
49.50 |
| Low |
49.00 |
| Volume |
4,400 |
| Split-adjusted Price |
29.99 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2022
|
+2.70 / +5.83%
|
49.50
|
49.50
|
49.00
|
49.00
|
49.10
|
29.99
|
4,400
|
|
|
11/16/2022
|
+4.00 / +8.79%
|
52.00
|
52.00
|
45.00
|
49.50
|
46.30
|
30.29
|
16,500
|
|
|
11/15/2022
|
-4.70 / -9.42%
|
52.00
|
52.00
|
44.90
|
45.20
|
45.50
|
27.66
|
80,100
|
|
|
11/14/2022
|
-5.00 / -9.19%
|
55.50
|
55.50
|
48.00
|
49.40
|
49.90
|
30.23
|
48,700
|
|
|
11/11/2022
|
+1.00 / +1.87%
|
54.40
|
54.40
|
54.40
|
54.40
|
54.40
|
33.29
|
100
|
|
|
11/10/2022
|
-3.00 / -5.51%
|
55.00
|
55.00
|
51.40
|
51.40
|
53.40
|
31.45
|
35,400
|
|
|
11/9/2022
|
-1.90 / -3.46%
|
56.00
|
56.70
|
53.00
|
53.00
|
54.40
|
32.43
|
6,000
|
|
|
11/8/2022
|
0.00 / 0.00%
|
55.00
|
56.80
|
53.10
|
55.00
|
54.90
|
33.66
|
31,100
|
|
|
11/7/2022
|
-5.00 / -8.55%
|
58.00
|
58.00
|
53.00
|
53.50
|
55.00
|
32.74
|
36,700
|
|
|
11/4/2022
|
-2.30 / -3.84%
|
59.90
|
59.90
|
57.60
|
57.60
|
58.50
|
35.25
|
42,946
|
|
|
11/3/2022
|
0.00 / 0.00%
|
60.00
|
61.00
|
59.10
|
60.00
|
59.90
|
36.72
|
11,700
|
|
|
11/2/2022
|
-1.10 / -1.80%
|
60.00
|
61.20
|
60.00
|
60.00
|
60.00
|
36.72
|
12,800
|
|
|
11/1/2022
|
-0.10 / -0.16%
|
61.10
|
61.20
|
61.00
|
61.00
|
61.10
|
37.33
|
4,400
|
|
|
10/31/2022
|
0.00 / 0.00%
|
61.50
|
61.50
|
60.80
|
60.80
|
61.10
|
37.21
|
3,000
|
|
|
10/28/2022
|
+1.30 / +2.16%
|
60.40
|
61.50
|
60.20
|
61.50
|
60.80
|
37.63
|
4,800
|
|
|
10/27/2022
|
+0.70 / +1.16%
|
60.50
|
61.20
|
60.00
|
61.20
|
60.20
|
37.45
|
4,100
|
|
|
10/26/2022
|
+1.40 / +2.34%
|
62.70
|
62.70
|
60.20
|
61.20
|
60.50
|
37.45
|
2,700
|
|
|
10/25/2022
|
+0.50 / +0.83%
|
61.00
|
61.00
|
58.80
|
60.40
|
59.80
|
36.96
|
3,500
|
|
|
10/24/2022
|
-0.30 / -0.50%
|
60.00
|
61.40
|
59.00
|
60.00
|
59.90
|
36.72
|
15,100
|
|
|
10/21/2022
|
-1.30 / -2.12%
|
61.00
|
61.10
|
59.90
|
60.00
|
60.30
|
36.72
|
6,500
|
|
|
10/20/2022
|
0.00 / 0.00%
|
61.30
|
61.30
|
61.30
|
61.30
|
61.30
|
37.51
|
5,000
|
|
|
10/19/2022
|
+0.20 / +0.32%
|
61.70
|
61.90
|
61.00
|
61.90
|
61.30
|
37.88
|
4,800
|
|
|
10/18/2022
|
-1.00 / -1.61%
|
62.00
|
62.00
|
61.00
|
61.00
|
61.70
|
37.33
|
13,800
|
|
|
10/17/2022
|
-1.80 / -2.84%
|
62.00
|
62.00
|
61.50
|
61.50
|
62.00
|
37.63
|
6,700
|
|
|
10/14/2022
|
+0.60 / +0.96%
|
63.50
|
63.60
|
63.00
|
63.40
|
63.30
|
38.80
|
4,000
|
|
|
10/13/2022
|
0.00 / 0.00%
|
62.80
|
62.90
|
62.00
|
62.90
|
62.80
|
38.49
|
1,800
|
|
|
10/12/2022
|
+1.20 / +1.94%
|
62.30
|
63.20
|
62.30
|
63.20
|
62.90
|
38.68
|
2,800
|
|
|
10/11/2022
|
-0.50 / -0.80%
|
62.00
|
62.00
|
61.40
|
62.00
|
62.00
|
37.94
|
2,900
|
|
|
10/10/2022
|
0.00 / 0.00%
|
62.50
|
62.50
|
62.40
|
62.50
|
62.50
|
38.25
|
10,600
|
|
|
10/7/2022
|
-2.30 / -3.61%
|
62.00
|
63.50
|
61.50
|
61.50
|
62.50
|
37.63
|
2,600
|
|
|