Closing price on 2/6/2020
|
|
Open |
41.50 |
High |
41.50 |
Low |
41.20 |
Volume |
9,200 |
Split-adjusted Price |
17.30 |
|
|
FOX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/6/2020
|
+0.10 / +0.24%
|
41.50
|
41.50
|
41.20
|
41.20
|
41.38
|
17.30
|
9,200
|
|
2/5/2020
|
+1.00 / +2.49%
|
41.00
|
41.10
|
41.00
|
41.10
|
41.05
|
17.25
|
5,600
|
|
2/4/2020
|
+0.10 / +0.25%
|
40.00
|
40.20
|
39.90
|
40.10
|
40.00
|
16.83
|
14,300
|
|
2/3/2020
|
-0.30 / -0.74%
|
38.00
|
40.00
|
38.00
|
40.00
|
39.82
|
16.79
|
87,030
|
|
1/31/2020
|
+4.40 / +10.84%
|
40.60
|
45.00
|
39.20
|
45.00
|
40.27
|
18.89
|
33,300
|
|
1/30/2020
|
0.00 / 0.00%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
17.04
|
0
|
|
1/22/2020
|
-3.40 / -7.73%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
17.04
|
300
|
|
1/21/2020
|
+2.00 / +4.76%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
18.47
|
1,700
|
|
1/20/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
17.63
|
0
|
|
1/17/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
17.63
|
0
|
|
1/16/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
17.63
|
0
|
|
1/15/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
17.63
|
116
|
|
1/14/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
17.63
|
0
|
|
1/13/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
17.63
|
0
|
|
1/10/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
17.63
|
0
|
|
1/9/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
17.63
|
0
|
|
1/8/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
17.63
|
100
|
|
1/7/2020
|
-2.00 / -4.55%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
17.63
|
1,100
|
|
1/6/2020
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
18.47
|
1,700
|
|
1/3/2020
|
+0.30 / +0.69%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
18.47
|
500
|
|
1/2/2020
|
0.00 / 0.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
17.93
|
0
|
|
12/31/2019
|
-1.40 / -3.10%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
17.93
|
0
|
|
12/30/2019
|
+0.10 / +0.22%
|
43.60
|
45.10
|
43.50
|
45.10
|
43.69
|
18.50
|
3,200
|
|
12/27/2019
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
18.46
|
0
|
|
12/26/2019
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
18.46
|
0
|
|
12/25/2019
|
+1.80 / +4.17%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
18.46
|
100
|
|
12/24/2019
|
0.00 / 0.00%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
17.72
|
0
|
|
12/23/2019
|
0.00 / 0.00%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
17.72
|
0
|
|
12/20/2019
|
-0.10 / -0.23%
|
43.60
|
43.60
|
43.00
|
43.20
|
43.22
|
17.72
|
20,300
|
|
12/19/2019
|
-0.30 / -0.69%
|
43.60
|
43.60
|
43.30
|
43.30
|
43.52
|
17.76
|
7,000
|
|
|