Closing price on 3/4/2019
|
|
Open |
52.00 |
High |
52.00 |
Low |
52.00 |
Volume |
200 |
Split-adjusted Price |
18.93 |
|
|
FOX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2019
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
18.93
|
200
|
|
3/1/2019
|
+1.80 / +3.59%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
18.93
|
300
|
|
2/28/2019
|
-1.80 / -3.46%
|
50.20
|
50.20
|
50.20
|
50.20
|
50.20
|
18.27
|
300
|
|
2/27/2019
|
+1.00 / +1.96%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
18.93
|
700
|
|
2/26/2019
|
0.00 / 0.00%
|
50.20
|
51.00
|
50.20
|
51.00
|
50.33
|
18.56
|
600
|
|
2/25/2019
|
+0.10 / +0.20%
|
50.20
|
51.00
|
50.20
|
51.00
|
50.23
|
18.56
|
23,200
|
|
2/22/2019
|
+0.90 / +1.80%
|
51.00
|
51.00
|
50.10
|
51.00
|
50.93
|
18.56
|
1,500
|
|
2/21/2019
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
18.24
|
0
|
|
2/20/2019
|
-0.90 / -1.76%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
18.24
|
1,700
|
|
2/19/2019
|
+0.70 / +1.39%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
18.56
|
200
|
|
2/18/2019
|
+0.20 / +0.40%
|
50.00
|
52.00
|
50.00
|
50.30
|
50.28
|
18.31
|
4,600
|
|
2/15/2019
|
+0.10 / +0.20%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
18.24
|
0
|
|
2/14/2019
|
-0.50 / -0.99%
|
50.00
|
50.10
|
50.00
|
50.00
|
50.09
|
18.20
|
11,600
|
|
2/13/2019
|
+0.50 / +1.00%
|
50.50
|
50.50
|
49.60
|
50.50
|
50.08
|
18.38
|
10,400
|
|
2/12/2019
|
-1.50 / -2.91%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
18.20
|
1,900
|
|
2/11/2019
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
18.75
|
0
|
|
2/1/2019
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
18.75
|
0
|
|
1/31/2019
|
+2.50 / +5.10%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
18.75
|
1,100
|
|
1/30/2019
|
+0.10 / +0.20%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
17.84
|
900
|
|
1/29/2019
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
17.80
|
2,000
|
|
1/28/2019
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
17.80
|
0
|
|
1/25/2019
|
-0.30 / -0.61%
|
49.00
|
49.00
|
48.70
|
48.70
|
48.86
|
17.73
|
1,900
|
|
1/24/2019
|
+0.50 / +1.03%
|
48.50
|
49.00
|
48.50
|
49.00
|
48.65
|
17.84
|
1,000
|
|
1/23/2019
|
+0.40 / +0.83%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
17.65
|
2,200
|
|
1/22/2019
|
0.00 / 0.00%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
17.51
|
0
|
|
1/21/2019
|
0.00 / 0.00%
|
48.20
|
48.50
|
48.10
|
48.10
|
48.12
|
17.51
|
3,100
|
|
1/18/2019
|
+0.10 / +0.21%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
17.51
|
100
|
|
1/17/2019
|
0.00 / 0.00%
|
48.10
|
49.50
|
48.00
|
48.00
|
48.03
|
17.47
|
8,800
|
|
1/16/2019
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
17.47
|
0
|
|
1/15/2019
|
0.00 / 0.00%
|
48.00
|
48.50
|
48.00
|
48.00
|
48.05
|
17.47
|
5,500
|
|
|