|
Closing price on 3/18/2020
|
|
| Open |
44.10 |
| High |
44.10 |
| Low |
44.00 |
| Volume |
1,700 |
| Split-adjusted Price |
18.47 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2020
|
-1.00 / -2.22%
|
44.10
|
44.10
|
44.00
|
44.00
|
44.02
|
18.47
|
1,700
|
|
|
3/17/2020
|
+1.50 / +3.45%
|
43.40
|
45.00
|
43.40
|
45.00
|
44.41
|
18.89
|
9,000
|
|
|
3/16/2020
|
-0.40 / -0.91%
|
43.90
|
43.90
|
43.50
|
43.50
|
43.51
|
18.26
|
4,000
|
|
|
3/13/2020
|
+0.20 / +0.45%
|
44.00
|
44.20
|
43.00
|
44.20
|
43.90
|
18.56
|
11,900
|
|
|
3/12/2020
|
-2.40 / -5.17%
|
45.50
|
45.50
|
43.90
|
44.00
|
44.32
|
18.47
|
16,700
|
|
|
3/11/2020
|
-0.20 / -0.43%
|
46.60
|
46.60
|
46.40
|
46.40
|
46.53
|
19.48
|
1,600
|
|
|
3/10/2020
|
-0.10 / -0.21%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
19.56
|
100
|
|
|
3/9/2020
|
+0.30 / +0.65%
|
47.00
|
47.00
|
46.70
|
46.70
|
46.74
|
19.61
|
900
|
|
|
3/6/2020
|
-1.00 / -2.08%
|
48.20
|
48.20
|
46.20
|
47.00
|
46.41
|
19.73
|
13,500
|
|
|
3/5/2020
|
+2.00 / +4.35%
|
50.00
|
50.00
|
48.00
|
48.00
|
49.00
|
20.15
|
200
|
|
|
3/4/2020
|
+0.50 / +1.10%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
19.31
|
2,100
|
|
|
3/3/2020
|
-1.50 / -3.19%
|
45.00
|
45.50
|
45.00
|
45.50
|
45.25
|
19.10
|
200
|
|
|
3/2/2020
|
-2.80 / -5.62%
|
49.80
|
49.80
|
47.00
|
47.00
|
47.09
|
19.73
|
6,000
|
|
|
2/28/2020
|
+1.80 / +3.75%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
20.91
|
100
|
|
|
2/27/2020
|
+0.30 / +0.63%
|
48.30
|
49.90
|
47.50
|
48.00
|
48.41
|
20.15
|
3,700
|
|
|
2/26/2020
|
+0.70 / +1.49%
|
47.00
|
47.70
|
47.00
|
47.70
|
47.51
|
20.03
|
67,000
|
|
|
2/25/2020
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
19.73
|
2,300
|
|
|
2/24/2020
|
-0.10 / -0.21%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
19.73
|
47,000
|
|
|
2/21/2020
|
+0.40 / +0.85%
|
46.90
|
47.40
|
46.00
|
47.40
|
47.10
|
19.90
|
47,600
|
|
|
2/20/2020
|
+1.10 / +2.40%
|
45.90
|
52.50
|
45.20
|
47.00
|
46.86
|
19.73
|
63,900
|
|
|
2/19/2020
|
+0.70 / +1.55%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
19.27
|
100
|
|
|
2/18/2020
|
-0.30 / -0.66%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
18.98
|
200
|
|
|
2/17/2020
|
+1.40 / +3.17%
|
46.20
|
46.20
|
45.50
|
45.50
|
45.58
|
19.10
|
900
|
|
|
2/14/2020
|
-0.70 / -1.56%
|
45.00
|
45.00
|
44.00
|
44.20
|
44.08
|
18.56
|
2,600
|
|
|
2/13/2020
|
+0.20 / +0.45%
|
43.50
|
44.90
|
43.50
|
44.90
|
44.44
|
18.85
|
2,800
|
|
|
2/12/2020
|
+2.70 / +6.43%
|
43.00
|
44.70
|
43.00
|
44.70
|
44.03
|
18.77
|
6,300
|
|
|
2/11/2020
|
+0.80 / +1.94%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
17.63
|
1,100
|
|
|
2/10/2020
|
-0.70 / -1.67%
|
41.90
|
44.80
|
41.00
|
41.20
|
41.15
|
17.30
|
63,500
|
|
|
2/7/2020
|
+1.30 / +3.16%
|
41.50
|
42.50
|
41.40
|
42.50
|
41.94
|
17.84
|
21,200
|
|
|
2/6/2020
|
+0.10 / +0.24%
|
41.50
|
41.50
|
41.20
|
41.20
|
41.38
|
17.30
|
9,200
|
|
|