|
Closing price on 11/22/2021
|
|
| Open |
78.00 |
| High |
78.30 |
| Low |
78.00 |
| Volume |
22,200 |
| Split-adjusted Price |
47.12 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2021
|
-0.20 / -0.26%
|
78.00
|
78.30
|
78.00
|
78.10
|
78.20
|
47.12
|
22,200
|
|
|
11/19/2021
|
-0.70 / -0.89%
|
78.80
|
78.80
|
78.00
|
78.30
|
78.30
|
47.24
|
26,600
|
|
|
11/18/2021
|
0.00 / 0.00%
|
79.20
|
79.20
|
78.80
|
79.10
|
79.00
|
47.73
|
13,700
|
|
|
11/17/2021
|
+0.40 / +0.51%
|
79.10
|
79.50
|
79.00
|
79.50
|
79.10
|
47.97
|
8,900
|
|
|
11/16/2021
|
0.00 / 0.00%
|
79.00
|
79.20
|
79.00
|
79.20
|
79.10
|
47.79
|
7,700
|
|
|
11/15/2021
|
-0.30 / -0.38%
|
79.40
|
79.60
|
79.00
|
79.20
|
79.20
|
47.79
|
14,800
|
|
|
11/12/2021
|
-0.20 / -0.25%
|
79.40
|
79.80
|
79.20
|
79.40
|
79.50
|
47.91
|
9,200
|
|
|
11/11/2021
|
-0.60 / -0.75%
|
79.90
|
80.00
|
79.20
|
79.30
|
79.60
|
47.85
|
8,900
|
|
|
11/10/2021
|
-0.40 / -0.50%
|
80.20
|
80.20
|
79.70
|
79.80
|
79.90
|
48.15
|
6,500
|
|
|
11/9/2021
|
-0.70 / -0.87%
|
80.00
|
80.40
|
79.70
|
79.70
|
80.20
|
48.09
|
21,000
|
|
|
11/8/2021
|
+0.30 / +0.37%
|
80.00
|
82.00
|
79.50
|
80.90
|
80.44
|
48.81
|
12,600
|
|
|
11/5/2021
|
+0.90 / +1.12%
|
81.50
|
82.90
|
80.00
|
81.00
|
80.60
|
48.87
|
29,300
|
|
|
11/4/2021
|
+0.20 / +0.25%
|
79.50
|
82.60
|
79.50
|
79.70
|
80.10
|
48.09
|
31,500
|
|
|
11/3/2021
|
+0.30 / +0.38%
|
79.50
|
79.80
|
79.20
|
79.50
|
79.50
|
47.97
|
24,300
|
|
|
11/2/2021
|
0.00 / 0.00%
|
79.50
|
79.80
|
78.90
|
79.50
|
79.20
|
47.97
|
33,500
|
|
|
11/1/2021
|
-0.30 / -0.38%
|
79.70
|
79.80
|
79.10
|
79.40
|
79.50
|
47.91
|
20,100
|
|
|
10/29/2021
|
-0.30 / -0.38%
|
80.00
|
80.10
|
79.50
|
79.50
|
79.70
|
47.97
|
32,600
|
|
|
10/28/2021
|
-0.10 / -0.13%
|
80.00
|
80.30
|
79.50
|
79.90
|
79.80
|
48.21
|
9,500
|
|
|
10/27/2021
|
+0.20 / +0.25%
|
79.00
|
80.50
|
79.00
|
80.00
|
80.00
|
48.27
|
13,200
|
|
|
10/26/2021
|
-0.60 / -0.75%
|
80.00
|
80.00
|
79.00
|
79.50
|
79.80
|
47.97
|
18,600
|
|
|
10/25/2021
|
-1.00 / -1.23%
|
81.00
|
81.00
|
79.80
|
80.00
|
80.10
|
48.27
|
14,300
|
|
|
10/22/2021
|
0.00 / 0.00%
|
81.30
|
81.30
|
80.10
|
81.10
|
81.00
|
48.93
|
8,200
|
|
|
10/21/2021
|
+1.40 / +1.75%
|
79.90
|
81.60
|
79.90
|
81.30
|
81.10
|
49.05
|
26,700
|
|
|
10/20/2021
|
-0.70 / -0.87%
|
80.50
|
80.80
|
79.20
|
80.00
|
79.90
|
48.27
|
33,800
|
|
|
10/19/2021
|
-0.30 / -0.37%
|
81.20
|
81.20
|
80.20
|
80.90
|
80.70
|
48.81
|
8,000
|
|
|
10/18/2021
|
-0.40 / -0.49%
|
81.80
|
81.90
|
80.00
|
81.30
|
81.20
|
49.05
|
41,000
|
|
|
10/15/2021
|
0.00 / 0.00%
|
81.70
|
82.00
|
81.60
|
81.80
|
81.70
|
49.35
|
8,300
|
|
|
10/14/2021
|
0.00 / 0.00%
|
82.00
|
82.00
|
81.50
|
82.00
|
81.80
|
49.48
|
7,400
|
|
|
10/13/2021
|
0.00 / 0.00%
|
82.10
|
82.40
|
81.90
|
82.00
|
82.00
|
49.48
|
21,400
|
|
|
10/12/2021
|
-0.70 / -0.85%
|
82.90
|
82.90
|
81.50
|
81.80
|
82.00
|
49.35
|
5,100
|
|
|