Closing price on 11/22/2017
|
|
Open |
74.40 |
High |
85.10 |
Low |
74.30 |
Volume |
29,000 |
Split-adjusted Price |
18.03 |
|
|
FOX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2017
|
+3.60 / +4.85%
|
74.40
|
85.10
|
74.30
|
77.80
|
76.25
|
18.03
|
29,000
|
|
11/21/2017
|
-1.80 / -2.37%
|
75.00
|
77.00
|
73.90
|
74.20
|
74.05
|
17.20
|
13,510
|
|
11/20/2017
|
+3.80 / +5.26%
|
73.50
|
76.00
|
73.00
|
76.00
|
74.80
|
17.62
|
26,819
|
|
11/17/2017
|
0.00 / 0.00%
|
71.90
|
73.00
|
71.50
|
73.00
|
72.19
|
16.92
|
8,000
|
|
11/16/2017
|
+1.70 / +2.38%
|
71.90
|
73.00
|
71.30
|
73.00
|
72.70
|
16.92
|
13,300
|
|
11/15/2017
|
+0.30 / +0.42%
|
71.40
|
71.40
|
71.30
|
71.30
|
71.34
|
16.53
|
1,114
|
|
11/14/2017
|
-0.50 / -0.70%
|
70.80
|
71.60
|
70.80
|
71.00
|
71.19
|
16.46
|
1,700
|
|
11/13/2017
|
+0.50 / +0.70%
|
71.00
|
71.50
|
70.10
|
71.50
|
70.81
|
16.57
|
1,240
|
|
11/10/2017
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
16.46
|
1,550
|
|
11/9/2017
|
-0.10 / -0.14%
|
71.10
|
71.10
|
71.00
|
71.00
|
71.05
|
16.46
|
3,872
|
|
11/8/2017
|
+0.60 / +0.85%
|
70.50
|
71.50
|
70.50
|
71.10
|
70.77
|
16.48
|
1,500
|
|
11/7/2017
|
+0.50 / +0.71%
|
70.10
|
70.60
|
70.10
|
70.50
|
70.46
|
16.34
|
2,900
|
|
11/6/2017
|
-2.50 / -3.45%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
16.22
|
20,000
|
|
11/3/2017
|
0.00 / 0.00%
|
70.50
|
73.00
|
70.50
|
70.50
|
72.48
|
16.34
|
20,060
|
|
11/2/2017
|
+0.50 / +0.71%
|
70.60
|
71.40
|
70.50
|
70.50
|
70.61
|
16.34
|
2,682
|
|
11/1/2017
|
-1.00 / -1.41%
|
71.00
|
71.00
|
70.00
|
70.00
|
70.49
|
16.22
|
4,200
|
|
10/31/2017
|
+0.40 / +0.57%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
16.46
|
3,209
|
|
10/30/2017
|
0.00 / 0.00%
|
70.60
|
70.60
|
70.60
|
70.60
|
70.60
|
16.36
|
520
|
|
10/27/2017
|
0.00 / 0.00%
|
70.60
|
70.60
|
70.60
|
70.60
|
70.60
|
16.36
|
1,450
|
|
10/26/2017
|
-0.90 / -1.26%
|
70.60
|
70.60
|
70.60
|
70.60
|
70.60
|
16.36
|
600
|
|
10/25/2017
|
-0.40 / -0.56%
|
71.00
|
71.50
|
71.00
|
71.50
|
71.50
|
16.57
|
7,250
|
|
10/24/2017
|
-0.10 / -0.14%
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
16.67
|
21
|
|
10/23/2017
|
-0.30 / -0.41%
|
71.00
|
72.50
|
71.00
|
72.00
|
71.93
|
16.69
|
809
|
|
10/20/2017
|
-1.50 / -2.04%
|
73.00
|
73.00
|
72.00
|
72.00
|
72.28
|
16.69
|
5,403
|
|
10/19/2017
|
+1.50 / +2.08%
|
72.00
|
73.50
|
72.00
|
73.50
|
72.50
|
17.04
|
300
|
|
10/18/2017
|
-0.30 / -0.41%
|
72.50
|
72.50
|
72.00
|
72.00
|
72.07
|
16.69
|
8,900
|
|
10/17/2017
|
-0.20 / -0.28%
|
73.00
|
73.00
|
72.30
|
72.30
|
72.73
|
16.76
|
2,976
|
|
10/16/2017
|
+0.40 / +0.55%
|
72.00
|
72.50
|
72.00
|
72.50
|
72.29
|
16.80
|
3,200
|
|
10/13/2017
|
+0.10 / +0.14%
|
72.10
|
72.10
|
72.10
|
72.10
|
72.10
|
16.71
|
1,015
|
|
10/12/2017
|
+0.20 / +0.28%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
16.69
|
23,902
|
|
|