Closing price on 11/30/2020
|
|
Open |
54.40 |
High |
54.70 |
Low |
54.00 |
Volume |
1,900 |
Split-adjusted Price |
26.12 |
|
|
FOX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2020
|
0.00 / 0.00%
|
54.40
|
54.70
|
54.00
|
54.40
|
54.31
|
26.12
|
1,900
|
|
11/27/2020
|
+1.10 / +2.06%
|
54.00
|
54.50
|
54.00
|
54.50
|
54.39
|
26.17
|
14,900
|
|
11/26/2020
|
+0.60 / +1.13%
|
53.00
|
53.50
|
53.00
|
53.50
|
53.41
|
25.69
|
19,200
|
|
11/25/2020
|
0.00 / 0.00%
|
53.00
|
53.20
|
52.70
|
53.00
|
52.93
|
25.45
|
8,600
|
|
11/24/2020
|
+0.50 / +0.96%
|
52.50
|
53.00
|
52.50
|
52.50
|
52.95
|
25.21
|
24,600
|
|
11/23/2020
|
+1.00 / +1.92%
|
51.60
|
53.00
|
51.50
|
53.00
|
52.03
|
25.45
|
8,900
|
|
11/20/2020
|
+0.40 / +0.78%
|
52.50
|
52.50
|
52.00
|
52.00
|
52.02
|
24.97
|
3,300
|
|
11/19/2020
|
-0.10 / -0.19%
|
51.20
|
51.90
|
51.20
|
51.60
|
51.56
|
24.77
|
3,700
|
|
11/18/2020
|
+0.40 / +0.78%
|
51.30
|
51.90
|
51.30
|
51.90
|
51.70
|
24.92
|
2,800
|
|
11/17/2020
|
+0.70 / +1.36%
|
51.00
|
52.00
|
51.00
|
52.00
|
51.52
|
24.97
|
2,500
|
|
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
|
|
|