|
Closing price on 5/15/2020
|
|
| Open |
48.50 |
| High |
51.00 |
| Low |
48.50 |
| Volume |
53,700 |
| Split-adjusted Price |
21.12 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2020
|
+2.30 / +4.79%
|
48.50
|
51.00
|
48.50
|
50.30
|
49.60
|
21.12
|
53,700
|
|
|
5/14/2020
|
-0.50 / -1.03%
|
47.50
|
48.00
|
47.50
|
48.00
|
47.83
|
20.15
|
11,300
|
|
|
5/13/2020
|
+1.50 / +3.19%
|
47.50
|
48.50
|
47.40
|
48.50
|
47.97
|
20.36
|
31,600
|
|
|
5/12/2020
|
-1.50 / -3.09%
|
48.30
|
48.50
|
47.00
|
47.00
|
48.00
|
19.73
|
16,400
|
|
|
5/11/2020
|
-0.20 / -0.41%
|
48.50
|
48.90
|
48.30
|
48.50
|
48.51
|
20.36
|
2,800
|
|
|
5/8/2020
|
0.00 / 0.00%
|
48.00
|
49.00
|
48.00
|
48.20
|
48.69
|
20.24
|
10,900
|
|
|
5/7/2020
|
-0.30 / -0.62%
|
48.50
|
48.50
|
47.50
|
48.20
|
47.98
|
20.24
|
13,300
|
|
|
5/6/2020
|
-0.40 / -0.82%
|
48.00
|
49.10
|
48.00
|
48.50
|
48.27
|
20.36
|
4,800
|
|
|
5/5/2020
|
+0.40 / +0.82%
|
48.00
|
49.00
|
47.60
|
48.90
|
48.10
|
20.53
|
14,400
|
|
|
5/4/2020
|
+1.50 / +3.19%
|
47.30
|
49.00
|
47.30
|
48.50
|
47.93
|
20.36
|
25,500
|
|
|
4/29/2020
|
+0.20 / +0.43%
|
47.20
|
47.20
|
46.90
|
47.00
|
46.97
|
19.73
|
17,000
|
|
|
4/28/2020
|
-0.20 / -0.43%
|
46.90
|
46.90
|
46.10
|
46.80
|
46.40
|
19.65
|
10,100
|
|
|
4/27/2020
|
+1.50 / +3.30%
|
46.10
|
47.00
|
46.00
|
47.00
|
46.14
|
19.73
|
24,900
|
|
|
4/24/2020
|
0.00 / 0.00%
|
46.10
|
46.10
|
45.00
|
46.10
|
45.48
|
19.35
|
16,600
|
|
|
4/23/2020
|
+0.10 / +0.22%
|
46.00
|
46.90
|
45.60
|
46.10
|
46.04
|
19.35
|
8,300
|
|
|
4/22/2020
|
0.00 / 0.00%
|
45.10
|
46.00
|
44.30
|
46.00
|
44.86
|
19.31
|
18,700
|
|
|
4/21/2020
|
-1.10 / -2.34%
|
47.00
|
47.10
|
45.00
|
46.00
|
46.15
|
19.31
|
19,300
|
|
|
4/20/2020
|
+1.20 / +2.61%
|
45.60
|
47.10
|
45.60
|
47.10
|
46.96
|
19.77
|
4,000
|
|
|
4/17/2020
|
+1.80 / +4.07%
|
45.00
|
47.50
|
44.90
|
46.00
|
45.93
|
19.31
|
29,600
|
|
|
4/16/2020
|
+0.20 / +0.45%
|
45.00
|
45.00
|
44.10
|
44.20
|
44.20
|
18.56
|
4,100
|
|
|
4/15/2020
|
+0.50 / +1.15%
|
45.00
|
45.10
|
43.90
|
44.00
|
44.16
|
18.47
|
21,800
|
|
|
4/14/2020
|
+1.00 / +2.35%
|
42.60
|
44.00
|
42.40
|
43.50
|
43.27
|
18.26
|
8,100
|
|
|
4/13/2020
|
0.00 / 0.00%
|
44.00
|
45.00
|
42.00
|
42.50
|
42.33
|
17.84
|
21,300
|
|
|
4/10/2020
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
17.84
|
0
|
|
|
4/9/2020
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
17.84
|
0
|
|
|
4/8/2020
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
17.84
|
6,500
|
|
|
4/7/2020
|
-1.00 / -2.30%
|
42.50
|
42.50
|
42.00
|
42.50
|
42.33
|
17.84
|
8,400
|
|
|
4/6/2020
|
+2.70 / +6.62%
|
44.00
|
44.00
|
42.50
|
43.50
|
43.13
|
18.26
|
10,200
|
|
|
4/3/2020
|
+1.30 / +3.23%
|
40.20
|
41.50
|
40.00
|
41.50
|
40.78
|
17.42
|
18,000
|
|
|
4/1/2020
|
-1.00 / -2.44%
|
40.30
|
40.30
|
40.00
|
40.00
|
40.18
|
16.79
|
12,000
|
|
|