|
Closing price on 12/31/2021
|
|
| Open |
73.50 |
| High |
73.80 |
| Low |
73.20 |
| Volume |
5,200 |
| Split-adjusted Price |
44.53 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2021
|
+0.70 / +0.96%
|
73.50
|
73.80
|
73.20
|
73.80
|
73.50
|
44.53
|
5,200
|
|
|
12/30/2021
|
+0.20 / +0.27%
|
73.30
|
73.50
|
73.00
|
73.50
|
73.10
|
44.35
|
5,500
|
|
|
12/29/2021
|
-0.50 / -0.68%
|
73.60
|
73.60
|
72.90
|
72.90
|
73.30
|
43.98
|
21,000
|
|
|
12/28/2021
|
-0.20 / -0.27%
|
73.50
|
73.50
|
73.20
|
73.40
|
73.40
|
44.29
|
4,900
|
|
|
12/27/2021
|
-1.30 / -1.75%
|
74.50
|
74.90
|
73.00
|
73.00
|
73.60
|
44.04
|
6,700
|
|
|
12/24/2021
|
+1.40 / +1.92%
|
74.00
|
74.50
|
74.00
|
74.50
|
74.30
|
44.95
|
3,400
|
|
|
12/23/2021
|
-0.40 / -0.55%
|
73.30
|
74.00
|
72.80
|
72.80
|
73.10
|
43.92
|
15,300
|
|
|
12/22/2021
|
-0.40 / -0.54%
|
73.50
|
73.90
|
73.00
|
73.30
|
73.20
|
44.23
|
9,500
|
|
|
12/21/2021
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.20
|
74.00
|
73.70
|
44.65
|
10,700
|
|
|
12/20/2021
|
0.00 / 0.00%
|
73.80
|
75.00
|
73.80
|
73.80
|
74.00
|
44.53
|
8,700
|
|
|
12/17/2021
|
+0.20 / +0.27%
|
74.00
|
74.50
|
73.60
|
74.50
|
73.80
|
44.95
|
3,600
|
|
|
12/16/2021
|
-1.10 / -1.46%
|
74.80
|
74.80
|
74.00
|
74.00
|
74.30
|
44.65
|
8,600
|
|
|
12/15/2021
|
+0.30 / +0.40%
|
74.00
|
75.50
|
74.00
|
74.60
|
75.10
|
45.01
|
13,900
|
|
|
12/14/2021
|
+0.70 / +0.95%
|
73.10
|
75.00
|
73.10
|
74.00
|
74.30
|
44.65
|
12,000
|
|
|
12/13/2021
|
0.00 / 0.00%
|
73.90
|
74.00
|
72.70
|
74.00
|
73.30
|
44.65
|
23,900
|
|
|
12/10/2021
|
-0.30 / -0.40%
|
74.30
|
74.30
|
73.90
|
74.00
|
74.00
|
44.65
|
5,000
|
|
|
12/9/2021
|
-1.20 / -1.60%
|
75.00
|
75.00
|
73.90
|
74.00
|
74.30
|
44.65
|
29,300
|
|
|
12/8/2021
|
-1.10 / -1.45%
|
75.80
|
75.80
|
74.70
|
74.70
|
75.20
|
45.07
|
8,600
|
|
|
12/7/2021
|
-0.60 / -0.79%
|
76.10
|
76.10
|
75.40
|
75.50
|
75.80
|
45.55
|
8,800
|
|
|
12/6/2021
|
-2.20 / -2.84%
|
75.10
|
77.50
|
74.60
|
75.40
|
76.10
|
45.49
|
9,000
|
|
|
12/3/2021
|
0.00 / 0.00%
|
77.60
|
78.00
|
77.50
|
77.60
|
77.60
|
46.82
|
9,700
|
|
|
12/2/2021
|
+0.30 / +0.39%
|
77.60
|
78.00
|
77.50
|
77.90
|
77.61
|
47.00
|
7,000
|
|
|
12/1/2021
|
-0.30 / -0.38%
|
78.00
|
78.00
|
77.40
|
77.70
|
77.60
|
46.88
|
4,500
|
|
|
11/30/2021
|
0.00 / 0.00%
|
78.00
|
78.50
|
77.80
|
78.00
|
78.00
|
47.06
|
18,300
|
|
|
11/29/2021
|
-0.50 / -0.64%
|
77.60
|
78.50
|
77.20
|
78.00
|
78.00
|
47.06
|
12,000
|
|
|
11/26/2021
|
-0.30 / -0.38%
|
78.60
|
78.60
|
78.00
|
78.30
|
78.50
|
47.24
|
7,100
|
|
|
11/25/2021
|
+0.30 / +0.38%
|
78.50
|
79.00
|
78.40
|
78.70
|
78.60
|
47.48
|
12,800
|
|
|
11/24/2021
|
+0.10 / +0.13%
|
78.00
|
78.90
|
77.90
|
78.00
|
78.40
|
47.06
|
6,700
|
|
|
11/23/2021
|
+0.50 / +0.64%
|
77.50
|
78.80
|
77.00
|
78.70
|
77.90
|
47.48
|
8,100
|
|
|
11/22/2021
|
-0.20 / -0.26%
|
78.00
|
78.30
|
78.00
|
78.10
|
78.20
|
47.12
|
22,200
|
|
|