|
Closing price on 4/19/2018
|
|
| Open |
64.00 |
| High |
64.00 |
| Low |
59.40 |
| Volume |
14,000 |
| Split-adjusted Price |
21.43 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2018
|
-27.00 / -31.03%
|
64.00
|
64.00
|
59.40
|
60.00
|
59.93
|
21.43
|
14,000
|
|
|
4/18/2018
|
-2.00 / -2.25%
|
93.00
|
93.00
|
85.00
|
87.00
|
89.06
|
20.72
|
16,000
|
|
|
4/17/2018
|
-3.50 / -3.78%
|
91.90
|
91.90
|
89.00
|
89.00
|
90.76
|
21.19
|
4,300
|
|
|
4/16/2018
|
+2.60 / +2.89%
|
91.00
|
92.50
|
91.00
|
92.50
|
91.92
|
22.03
|
7,200
|
|
|
4/13/2018
|
0.00 / 0.00%
|
90.00
|
90.20
|
88.00
|
90.00
|
89.91
|
21.43
|
9,900
|
|
|
4/12/2018
|
+5.00 / +5.88%
|
87.00
|
90.00
|
87.00
|
90.00
|
89.08
|
21.43
|
11,600
|
|
|
4/11/2018
|
0.00 / 0.00%
|
85.10
|
85.10
|
84.90
|
85.00
|
85.04
|
20.24
|
6,000
|
|
|
4/10/2018
|
+5.10 / +6.38%
|
82.00
|
89.00
|
82.00
|
85.00
|
85.15
|
20.24
|
13,400
|
|
|
4/9/2018
|
-0.50 / -0.62%
|
80.20
|
80.20
|
78.50
|
79.90
|
79.83
|
19.03
|
18,900
|
|
|
4/6/2018
|
+1.30 / +1.64%
|
80.30
|
80.80
|
80.00
|
80.80
|
80.39
|
19.24
|
5,400
|
|
|
4/5/2018
|
-0.40 / -0.50%
|
81.00
|
89.00
|
79.20
|
79.50
|
80.77
|
18.93
|
7,500
|
|
|
4/4/2018
|
+4.90 / +6.53%
|
81.00
|
81.00
|
78.00
|
79.90
|
79.20
|
19.03
|
16,400
|
|
|
4/3/2018
|
-1.80 / -2.34%
|
75.50
|
75.50
|
75.00
|
75.00
|
75.27
|
17.86
|
4,400
|
|
|
4/2/2018
|
-1.00 / -1.29%
|
78.00
|
78.10
|
76.80
|
76.80
|
78.05
|
18.29
|
5,700
|
|
|
3/30/2018
|
+0.40 / +0.52%
|
82.50
|
82.50
|
77.00
|
77.90
|
77.79
|
18.55
|
7,800
|
|
|
3/29/2018
|
+0.50 / +0.65%
|
77.00
|
77.50
|
77.00
|
77.50
|
77.04
|
18.46
|
1,315
|
|
|
3/28/2018
|
0.00 / 0.00%
|
77.00
|
77.40
|
77.00
|
77.00
|
77.31
|
18.34
|
4,900
|
|
|
3/27/2018
|
-0.50 / -0.65%
|
76.00
|
77.00
|
76.00
|
77.00
|
76.92
|
18.34
|
22,320
|
|
|
3/26/2018
|
+1.50 / +1.97%
|
76.50
|
84.90
|
76.50
|
77.50
|
77.46
|
18.46
|
13,000
|
|
|
3/23/2018
|
-0.90 / -1.17%
|
76.40
|
77.00
|
75.00
|
76.00
|
76.03
|
18.10
|
18,615
|
|
|
3/22/2018
|
-0.10 / -0.13%
|
76.00
|
77.00
|
76.00
|
76.90
|
76.42
|
18.31
|
23,425
|
|
|
3/21/2018
|
+0.20 / +0.26%
|
76.10
|
77.00
|
76.10
|
77.00
|
76.91
|
18.34
|
3,609
|
|
|
3/20/2018
|
+0.80 / +1.05%
|
79.00
|
79.00
|
75.80
|
76.80
|
75.97
|
18.29
|
20,400
|
|
|
3/19/2018
|
+5.00 / +7.04%
|
73.00
|
76.00
|
72.20
|
76.00
|
74.76
|
18.10
|
22,965
|
|
|
3/16/2018
|
+0.50 / +0.69%
|
71.50
|
72.50
|
71.00
|
72.50
|
71.05
|
17.26
|
12,245
|
|
|
3/15/2018
|
+1.20 / +1.69%
|
70.80
|
72.00
|
70.80
|
72.00
|
71.02
|
17.15
|
2,100
|
|
|
3/14/2018
|
0.00 / 0.00%
|
70.80
|
70.80
|
70.80
|
70.80
|
70.80
|
16.86
|
0
|
|
|
3/13/2018
|
-0.70 / -0.98%
|
70.90
|
70.90
|
70.80
|
70.80
|
70.83
|
16.86
|
5,400
|
|
|
3/12/2018
|
0.00 / 0.00%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
17.03
|
57
|
|
|
3/9/2018
|
0.00 / 0.00%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
17.03
|
3,100
|
|
|