Closing price on 2/15/2023
|
|
Open |
56.00 |
High |
57.50 |
Low |
56.00 |
Volume |
5,100 |
Split-adjusted Price |
35.12 |
|
|
FOX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/15/2023
|
+0.70 / +1.26%
|
56.00
|
57.50
|
56.00
|
56.30
|
56.60
|
35.12
|
5,100
|
|
2/14/2023
|
-0.30 / -0.54%
|
55.80
|
55.80
|
55.50
|
55.50
|
55.60
|
34.62
|
1,500
|
|
2/13/2023
|
-0.70 / -1.25%
|
56.00
|
56.00
|
55.50
|
55.50
|
55.80
|
34.62
|
7,700
|
|
2/10/2023
|
-0.70 / -1.25%
|
56.80
|
56.80
|
55.50
|
55.50
|
56.20
|
34.62
|
3,300
|
|
2/9/2023
|
+1.00 / +1.79%
|
55.90
|
56.80
|
55.90
|
56.80
|
56.20
|
35.43
|
1,600
|
|
2/8/2023
|
+1.00 / +1.79%
|
55.50
|
56.90
|
55.50
|
56.90
|
55.80
|
35.49
|
13,700
|
|
2/7/2023
|
-1.70 / -2.97%
|
57.20
|
57.20
|
55.00
|
55.50
|
55.90
|
34.62
|
3,600
|
|
2/6/2023
|
-0.40 / -0.69%
|
57.80
|
57.80
|
56.40
|
57.40
|
57.20
|
35.81
|
3,900
|
|
2/3/2023
|
0.00 / 0.00%
|
57.70
|
57.80
|
57.60
|
57.80
|
57.80
|
36.06
|
5,200
|
|
2/2/2023
|
-0.40 / -0.69%
|
58.00
|
58.00
|
57.60
|
57.60
|
57.80
|
35.93
|
2,600
|
|
2/1/2023
|
0.00 / 0.00%
|
58.00
|
58.10
|
57.80
|
58.00
|
58.00
|
36.18
|
9,300
|
|
1/31/2023
|
-1.10 / -1.86%
|
59.10
|
59.10
|
58.00
|
58.00
|
58.00
|
36.18
|
5,100
|
|
1/30/2023
|
-0.30 / -0.51%
|
59.40
|
59.40
|
58.00
|
58.00
|
59.10
|
36.18
|
10,300
|
|
1/27/2023
|
+1.60 / +2.76%
|
58.00
|
59.50
|
57.90
|
59.50
|
58.30
|
37.12
|
6,600
|
|
1/19/2023
|
-0.20 / -0.34%
|
58.20
|
58.20
|
57.40
|
58.00
|
57.90
|
36.18
|
300
|
|
1/18/2023
|
+2.00 / +3.51%
|
57.00
|
59.00
|
57.00
|
59.00
|
58.20
|
36.80
|
12,400
|
|
1/17/2023
|
+0.60 / +1.07%
|
57.40
|
57.50
|
56.50
|
56.80
|
57.00
|
35.43
|
5,100
|
|
1/16/2023
|
+0.40 / +0.71%
|
56.30
|
56.40
|
56.00
|
56.40
|
56.20
|
35.18
|
1,500
|
|
1/13/2023
|
+0.90 / +1.63%
|
56.00
|
56.30
|
56.00
|
56.00
|
56.00
|
34.93
|
5,900
|
|
1/12/2023
|
+0.20 / +0.36%
|
55.50
|
55.50
|
55.00
|
55.00
|
55.10
|
34.31
|
11,900
|
|
1/11/2023
|
+1.80 / +3.35%
|
54.00
|
55.60
|
54.00
|
55.60
|
54.80
|
34.68
|
8,100
|
|
1/10/2023
|
0.00 / 0.00%
|
53.30
|
55.00
|
53.30
|
53.30
|
53.80
|
33.25
|
2,200
|
|
1/9/2023
|
+1.50 / +2.86%
|
53.00
|
54.00
|
53.00
|
54.00
|
53.30
|
33.69
|
3,600
|
|
1/6/2023
|
+0.40 / +0.76%
|
52.60
|
53.00
|
52.00
|
53.00
|
52.50
|
33.06
|
8,600
|
|
1/5/2023
|
+1.40 / +2.71%
|
52.00
|
53.00
|
52.00
|
53.00
|
52.60
|
33.06
|
3,200
|
|
1/4/2023
|
+1.30 / +2.51%
|
51.10
|
53.00
|
51.10
|
53.00
|
52.60
|
32.43
|
15,500
|
|
1/3/2023
|
+1.20 / +2.36%
|
51.50
|
52.00
|
51.20
|
52.00
|
51.70
|
31.82
|
4,300
|
|
12/30/2022
|
+0.20 / +0.40%
|
51.00
|
51.10
|
50.60
|
50.80
|
50.80
|
31.09
|
3,400
|
|
12/29/2022
|
0.00 / 0.00%
|
50.10
|
51.00
|
50.10
|
50.50
|
50.60
|
30.90
|
9,700
|
|
12/28/2022
|
+1.10 / +2.21%
|
51.90
|
51.90
|
50.00
|
50.90
|
50.50
|
31.15
|
12,300
|
|
|