|
Closing price on 5/10/2018
|
|
| Open |
55.10 |
| High |
56.00 |
| Low |
55.00 |
| Volume |
5,500 |
| Split-adjusted Price |
19.65 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
0.00 / 0.00%
|
55.10
|
56.00
|
55.00
|
55.00
|
55.72
|
19.65
|
5,500
|
|
|
5/9/2018
|
-1.00 / -1.79%
|
55.10
|
55.10
|
55.00
|
55.00
|
55.03
|
19.65
|
1,400
|
|
|
5/8/2018
|
+1.60 / +2.94%
|
54.50
|
56.00
|
54.50
|
56.00
|
55.13
|
20.00
|
2,800
|
|
|
5/7/2018
|
0.00 / 0.00%
|
54.40
|
54.40
|
54.40
|
54.40
|
54.40
|
19.43
|
0
|
|
|
5/4/2018
|
-0.90 / -1.63%
|
54.40
|
54.40
|
54.40
|
54.40
|
54.40
|
19.43
|
200
|
|
|
5/3/2018
|
+2.80 / +5.33%
|
53.50
|
55.30
|
53.50
|
55.30
|
54.44
|
19.75
|
1,100
|
|
|
5/2/2018
|
-2.40 / -4.37%
|
55.00
|
55.00
|
52.50
|
52.50
|
54.17
|
18.75
|
900
|
|
|
4/27/2018
|
+1.80 / +3.39%
|
54.90
|
54.90
|
54.90
|
54.90
|
54.90
|
19.61
|
200
|
|
|
4/26/2018
|
+0.30 / +0.57%
|
52.80
|
55.00
|
52.80
|
53.10
|
53.22
|
18.97
|
8,100
|
|
|
4/24/2018
|
-1.90 / -3.45%
|
50.00
|
53.10
|
50.00
|
53.10
|
52.79
|
18.97
|
7,100
|
|
|
4/23/2018
|
-3.50 / -5.98%
|
57.00
|
57.00
|
55.00
|
55.00
|
55.56
|
19.65
|
12,400
|
|
|
4/20/2018
|
-2.00 / -3.33%
|
60.00
|
60.00
|
58.00
|
58.00
|
58.53
|
20.72
|
9,600
|
|
|
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
|
|
|