|
Closing price on 12/7/2022
|
|
| Open |
50.60 |
| High |
50.60 |
| Low |
49.00 |
| Volume |
24,000 |
| Split-adjusted Price |
29.99 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-1.40 / -2.78%
|
50.60
|
50.60
|
49.00
|
49.00
|
49.70
|
29.99
|
24,000
|
|
|
12/6/2022
|
-0.70 / -1.38%
|
51.00
|
51.00
|
49.60
|
50.00
|
50.40
|
30.60
|
29,600
|
|
|
12/5/2022
|
+1.70 / +3.45%
|
50.00
|
51.00
|
50.00
|
51.00
|
50.70
|
31.21
|
6,800
|
|
|
12/2/2022
|
+1.30 / +2.62%
|
49.60
|
51.00
|
48.50
|
51.00
|
49.30
|
31.21
|
54,900
|
|
|
12/1/2022
|
+0.60 / +1.22%
|
50.00
|
51.00
|
49.00
|
49.60
|
49.70
|
30.35
|
40,300
|
|
|
11/30/2022
|
-0.60 / -1.19%
|
50.90
|
50.90
|
48.00
|
50.00
|
49.00
|
30.60
|
50,000
|
|
|
11/29/2022
|
+1.30 / +2.63%
|
50.00
|
52.00
|
50.00
|
50.80
|
50.60
|
31.09
|
9,500
|
|
|
11/28/2022
|
+1.50 / +3.05%
|
48.50
|
51.00
|
48.00
|
50.70
|
49.50
|
31.03
|
49,200
|
|
|
11/25/2022
|
0.00 / 0.00%
|
49.00
|
50.00
|
47.40
|
48.50
|
49.20
|
29.68
|
4,900
|
|
|
11/24/2022
|
+0.30 / +0.62%
|
48.70
|
48.70
|
48.20
|
48.50
|
48.50
|
29.68
|
400
|
|
|
11/23/2022
|
-1.90 / -3.89%
|
48.10
|
49.50
|
47.00
|
47.00
|
48.20
|
28.76
|
123,000
|
|
|
11/22/2022
|
-0.50 / -1.02%
|
48.90
|
49.90
|
48.50
|
48.50
|
48.90
|
29.68
|
10,300
|
|
|
11/21/2022
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.50
|
49.00
|
49.00
|
29.99
|
18,600
|
|
|
11/18/2022
|
+0.80 / +1.63%
|
49.10
|
49.90
|
49.00
|
49.90
|
49.00
|
30.54
|
12,100
|
|
|
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
|
|
|