|
Closing price on 5/20/2022
|
|
| Open |
71.30 |
| High |
71.50 |
| Low |
71.00 |
| Volume |
10,600 |
| Split-adjusted Price |
42.84 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
-0.80 / -1.11%
|
71.30
|
71.50
|
71.00
|
71.00
|
71.20
|
42.84
|
10,600
|
|
|
5/19/2022
|
0.00 / 0.00%
|
70.20
|
72.00
|
70.20
|
72.00
|
71.80
|
43.44
|
8,200
|
|
|
5/18/2022
|
-0.30 / -0.42%
|
72.80
|
72.80
|
71.00
|
71.00
|
72.00
|
42.84
|
10,700
|
|
|
5/17/2022
|
+2.20 / +3.12%
|
70.00
|
72.80
|
70.00
|
72.80
|
71.30
|
43.92
|
19,100
|
|
|
5/16/2022
|
0.00 / 0.00%
|
72.00
|
72.00
|
70.00
|
70.40
|
70.60
|
42.48
|
10,300
|
|
|
5/13/2022
|
-1.20 / -1.67%
|
70.50
|
71.60
|
69.70
|
70.50
|
70.40
|
42.54
|
8,900
|
|
|
5/12/2022
|
-0.10 / -0.14%
|
73.40
|
73.40
|
71.00
|
73.30
|
71.70
|
44.23
|
7,800
|
|
|
5/11/2022
|
+0.10 / +0.14%
|
74.90
|
74.90
|
73.00
|
73.50
|
73.40
|
44.35
|
2,400
|
|
|
5/10/2022
|
-6.20 / -8.12%
|
74.00
|
75.20
|
70.00
|
70.20
|
73.40
|
42.36
|
9,200
|
|
|
5/9/2022
|
-5.20 / -6.57%
|
77.00
|
78.00
|
74.00
|
74.00
|
76.40
|
44.65
|
18,200
|
|
|
5/6/2022
|
-0.60 / -0.75%
|
79.50
|
79.50
|
79.10
|
79.10
|
79.20
|
47.73
|
1,700
|
|
|
5/5/2022
|
+0.10 / +0.13%
|
80.30
|
80.30
|
79.40
|
79.50
|
79.70
|
47.97
|
6,500
|
|
|
5/4/2022
|
+1.20 / +1.52%
|
80.00
|
80.20
|
79.00
|
80.20
|
79.40
|
48.39
|
5,300
|
|
|
4/29/2022
|
+0.50 / +0.63%
|
79.00
|
79.40
|
79.00
|
79.40
|
79.00
|
47.91
|
2,400
|
|
|
4/28/2022
|
+0.10 / +0.13%
|
79.00
|
79.10
|
78.00
|
79.10
|
78.90
|
47.73
|
14,200
|
|
|
4/27/2022
|
+0.10 / +0.13%
|
79.00
|
79.50
|
78.70
|
79.00
|
79.00
|
47.66
|
5,000
|
|
|
4/26/2022
|
-1.50 / -1.86%
|
78.90
|
79.00
|
78.80
|
79.00
|
78.90
|
47.66
|
5,100
|
|
|
4/25/2022
|
-2.90 / -3.54%
|
82.50
|
82.50
|
77.00
|
79.00
|
80.50
|
47.66
|
14,800
|
|
|
4/22/2022
|
0.00 / 0.00%
|
82.10
|
82.10
|
81.20
|
81.90
|
81.90
|
49.41
|
8,200
|
|
|
4/21/2022
|
-0.90 / -1.09%
|
82.00
|
82.10
|
81.00
|
82.00
|
81.90
|
49.48
|
14,200
|
|
|
4/20/2022
|
+0.10 / +0.12%
|
82.00
|
83.10
|
82.00
|
83.10
|
82.90
|
50.14
|
11,700
|
|
|
4/19/2022
|
-2.30 / -2.71%
|
84.00
|
84.10
|
82.50
|
82.50
|
83.00
|
49.78
|
38,400
|
|
|
4/18/2022
|
+0.10 / +0.12%
|
87.60
|
88.30
|
83.50
|
84.30
|
84.80
|
50.86
|
11,100
|
|
|
4/15/2022
|
-0.10 / -0.12%
|
84.00
|
85.60
|
83.50
|
85.60
|
84.20
|
51.65
|
21,200
|
|
|
4/14/2022
|
+2.60 / +3.16%
|
81.80
|
87.00
|
81.60
|
85.00
|
85.70
|
51.29
|
41,200
|
|
|
4/13/2022
|
0.00 / 0.00%
|
83.00
|
83.20
|
81.00
|
83.20
|
82.40
|
50.20
|
17,400
|
|
|
4/12/2022
|
-1.50 / -1.75%
|
82.50
|
84.40
|
82.50
|
84.40
|
83.20
|
50.92
|
11,500
|
|
|
4/8/2022
|
0.00 / 0.00%
|
85.90
|
86.10
|
85.00
|
86.00
|
85.90
|
51.89
|
12,300
|
|
|
4/7/2022
|
+0.70 / +0.82%
|
85.40
|
86.80
|
85.40
|
86.10
|
86.00
|
51.95
|
27,300
|
|
|
4/6/2022
|
+5.30 / +6.49%
|
82.00
|
87.00
|
82.00
|
87.00
|
85.40
|
52.49
|
74,300
|
|
|