|
Closing price on 3/29/2021
|
|
| Open |
76.70 |
| High |
78.50 |
| Low |
75.10 |
| Volume |
5,600 |
| Split-adjusted Price |
38.72 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2021
|
+1.40 / +1.83%
|
76.70
|
78.50
|
75.10
|
77.90
|
78.01
|
38.72
|
5,600
|
|
|
3/26/2021
|
-0.60 / -0.78%
|
77.60
|
78.00
|
75.00
|
76.70
|
76.47
|
38.12
|
113,900
|
|
|
3/25/2021
|
-0.10 / -0.13%
|
77.70
|
77.70
|
77.00
|
77.60
|
77.27
|
38.57
|
17,100
|
|
|
3/24/2021
|
0.00 / 0.00%
|
79.00
|
79.00
|
75.20
|
79.00
|
77.71
|
39.27
|
117,200
|
|
|
3/23/2021
|
+1.40 / +1.80%
|
78.00
|
80.00
|
77.90
|
79.30
|
79.02
|
39.42
|
46,500
|
|
|
3/22/2021
|
+0.30 / +0.39%
|
78.10
|
78.30
|
77.00
|
77.80
|
77.92
|
38.67
|
20,400
|
|
|
3/19/2021
|
-1.30 / -1.64%
|
79.40
|
79.40
|
77.00
|
78.00
|
77.47
|
38.77
|
23,100
|
|
|
3/18/2021
|
0.00 / 0.00%
|
80.40
|
82.00
|
78.10
|
79.40
|
79.30
|
39.47
|
26,000
|
|
|
3/17/2021
|
+2.50 / +3.23%
|
77.60
|
81.00
|
77.60
|
80.00
|
79.35
|
39.77
|
21,600
|
|
|
3/16/2021
|
+2.40 / +3.20%
|
77.00
|
79.00
|
76.90
|
77.50
|
77.45
|
38.52
|
60,111
|
|
|
3/15/2021
|
+9.50 / +14.07%
|
67.90
|
77.60
|
67.50
|
77.00
|
75.06
|
38.27
|
63,148
|
|
|
3/12/2021
|
+1.10 / +1.65%
|
67.00
|
67.90
|
67.00
|
67.90
|
67.48
|
33.75
|
26,500
|
|
|
3/11/2021
|
+0.40 / +0.60%
|
66.10
|
67.00
|
66.10
|
67.00
|
66.82
|
33.30
|
11,400
|
|
|
3/10/2021
|
+0.10 / +0.15%
|
66.00
|
66.90
|
66.00
|
66.40
|
66.62
|
33.01
|
4,900
|
|
|
3/9/2021
|
0.00 / 0.00%
|
66.50
|
66.50
|
66.20
|
66.40
|
66.28
|
33.01
|
18,400
|
|
|
3/8/2021
|
+0.40 / +0.61%
|
66.20
|
66.80
|
66.20
|
66.50
|
66.42
|
33.05
|
12,100
|
|
|
3/5/2021
|
+0.90 / +1.38%
|
66.30
|
66.30
|
65.10
|
66.30
|
66.08
|
32.96
|
21,400
|
|
|
3/4/2021
|
-0.40 / -0.61%
|
65.20
|
65.60
|
65.10
|
65.60
|
65.37
|
32.61
|
7,200
|
|
|
3/3/2021
|
+0.90 / +1.38%
|
65.10
|
66.80
|
65.00
|
66.00
|
66.02
|
32.81
|
19,500
|
|
|
3/2/2021
|
-0.20 / -0.31%
|
65.10
|
65.50
|
64.50
|
64.70
|
65.07
|
32.16
|
6,300
|
|
|
3/1/2021
|
+0.50 / +0.78%
|
65.00
|
65.20
|
64.60
|
65.00
|
64.91
|
32.31
|
13,000
|
|
|
2/26/2021
|
-0.10 / -0.16%
|
64.50
|
64.90
|
64.20
|
64.40
|
64.50
|
32.01
|
13,600
|
|
|
2/25/2021
|
+0.90 / +1.41%
|
64.50
|
65.00
|
64.00
|
64.60
|
64.52
|
32.11
|
26,000
|
|
|
2/24/2021
|
+0.10 / +0.16%
|
64.40
|
64.60
|
62.30
|
64.20
|
63.68
|
31.91
|
16,900
|
|
|
2/23/2021
|
-1.10 / -1.69%
|
64.90
|
64.90
|
63.80
|
63.80
|
64.06
|
31.71
|
9,100
|
|
|
2/22/2021
|
0.00 / 0.00%
|
65.00
|
65.40
|
64.70
|
64.70
|
64.89
|
32.16
|
7,500
|
|
|
2/19/2021
|
+0.80 / +1.25%
|
65.50
|
65.90
|
64.00
|
65.00
|
64.65
|
32.31
|
26,500
|
|
|
2/18/2021
|
+3.20 / +5.17%
|
62.00
|
65.90
|
62.00
|
65.10
|
64.19
|
32.36
|
58,100
|
|
|
2/17/2021
|
+3.50 / +5.75%
|
59.50
|
64.50
|
59.50
|
64.40
|
61.89
|
32.01
|
72,200
|
|
|
2/9/2021
|
+0.10 / +0.16%
|
60.90
|
61.00
|
60.10
|
61.00
|
60.88
|
30.32
|
24,600
|
|
|