|
Closing price on 4/22/2021
|
|
| Open |
79.10 |
| High |
79.10 |
| Low |
77.00 |
| Volume |
11,000 |
| Split-adjusted Price |
38.27 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2021
|
-2.10 / -2.65%
|
79.10
|
79.10
|
77.00
|
77.00
|
77.89
|
38.27
|
11,000
|
|
|
4/20/2021
|
+2.10 / +2.77%
|
76.90
|
80.40
|
76.90
|
78.00
|
79.10
|
38.77
|
96,300
|
|
|
4/19/2021
|
+0.40 / +0.52%
|
76.50
|
76.90
|
75.50
|
76.90
|
75.87
|
38.22
|
3,400
|
|
|
4/16/2021
|
+0.10 / +0.13%
|
76.50
|
77.00
|
76.00
|
77.00
|
76.52
|
38.27
|
16,900
|
|
|
4/15/2021
|
+0.20 / +0.26%
|
76.40
|
77.80
|
75.60
|
76.50
|
76.88
|
38.03
|
54,700
|
|
|
4/14/2021
|
0.00 / 0.00%
|
75.50
|
77.00
|
75.50
|
76.40
|
76.30
|
37.98
|
12,300
|
|
|
4/13/2021
|
-1.80 / -2.33%
|
78.50
|
78.50
|
75.50
|
75.50
|
76.36
|
37.53
|
11,900
|
|
|
4/12/2021
|
-1.10 / -1.40%
|
78.60
|
78.60
|
77.00
|
77.50
|
77.35
|
38.52
|
16,000
|
|
|
4/9/2021
|
+1.50 / +1.96%
|
76.00
|
79.40
|
76.00
|
78.00
|
78.56
|
38.77
|
68,000
|
|
|
4/8/2021
|
-1.10 / -1.43%
|
76.90
|
77.20
|
76.00
|
76.00
|
76.47
|
37.78
|
54,700
|
|
|
4/7/2021
|
-1.00 / -1.28%
|
76.80
|
77.50
|
76.70
|
77.00
|
77.08
|
38.27
|
25,700
|
|
|
4/6/2021
|
-1.40 / -1.79%
|
78.50
|
80.00
|
77.00
|
77.00
|
78.02
|
38.27
|
67,200
|
|
|
4/5/2021
|
+3.00 / +3.90%
|
77.00
|
81.00
|
77.00
|
80.00
|
78.36
|
39.77
|
37,000
|
|
|
4/2/2021
|
+0.20 / +0.26%
|
77.20
|
77.70
|
76.60
|
77.30
|
77.01
|
38.42
|
22,400
|
|
|
4/1/2021
|
-0.30 / -0.39%
|
77.30
|
77.30
|
76.80
|
77.00
|
77.09
|
38.27
|
17,700
|
|
|
3/31/2021
|
-0.50 / -0.65%
|
78.50
|
78.50
|
76.70
|
76.70
|
77.29
|
38.12
|
5,400
|
|
|
3/30/2021
|
-1.20 / -1.54%
|
77.90
|
77.90
|
76.70
|
76.80
|
77.16
|
38.17
|
6,200
|
|
|
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
|
|
|