|
Closing price on 5/27/2021
|
|
| Open |
84.00 |
| High |
84.80 |
| Low |
82.00 |
| Volume |
24,100 |
| Split-adjusted Price |
41.06 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
-2.50 / -2.94%
|
84.00
|
84.80
|
82.00
|
82.60
|
82.90
|
41.06
|
24,100
|
|
|
5/26/2021
|
+2.30 / +2.79%
|
85.90
|
85.90
|
83.30
|
84.60
|
85.10
|
42.05
|
112,900
|
|
|
5/25/2021
|
+5.80 / +7.32%
|
78.00
|
91.00
|
77.90
|
85.00
|
82.30
|
42.25
|
157,000
|
|
|
5/24/2021
|
+0.90 / +1.15%
|
80.00
|
80.90
|
78.00
|
79.00
|
79.20
|
39.27
|
44,600
|
|
|
5/21/2021
|
+4.00 / +5.26%
|
76.00
|
80.00
|
76.00
|
80.00
|
78.10
|
39.77
|
68,600
|
|
|
5/20/2021
|
+0.50 / +0.66%
|
76.50
|
77.00
|
75.80
|
76.50
|
76.00
|
38.03
|
15,900
|
|
|
5/19/2021
|
0.00 / 0.00%
|
76.10
|
76.30
|
75.30
|
76.30
|
76.00
|
37.93
|
17,600
|
|
|
5/18/2021
|
+0.40 / +0.53%
|
76.50
|
76.50
|
76.10
|
76.50
|
76.32
|
38.03
|
9,300
|
|
|
5/17/2021
|
-0.10 / -0.13%
|
76.10
|
76.10
|
76.00
|
76.00
|
76.06
|
37.78
|
9,100
|
|
|
5/14/2021
|
-0.10 / -0.13%
|
76.60
|
76.80
|
75.90
|
76.70
|
76.06
|
38.12
|
32,000
|
|
|
5/13/2021
|
-0.70 / -0.91%
|
77.00
|
77.30
|
76.30
|
76.60
|
76.76
|
38.08
|
12,400
|
|
|
5/12/2021
|
+0.10 / +0.13%
|
77.30
|
77.40
|
77.30
|
77.40
|
77.34
|
38.47
|
3,100
|
|
|
5/11/2021
|
0.00 / 0.00%
|
77.30
|
77.50
|
77.00
|
77.30
|
77.26
|
38.42
|
34,200
|
|
|
5/10/2021
|
+1.10 / +1.43%
|
77.00
|
78.50
|
75.50
|
78.00
|
77.28
|
38.77
|
34,500
|
|
|
5/7/2021
|
-0.10 / -0.13%
|
76.30
|
77.00
|
76.30
|
76.90
|
76.87
|
38.22
|
8,500
|
|
|
5/6/2021
|
+0.10 / +0.13%
|
76.90
|
77.90
|
76.80
|
77.00
|
77.02
|
38.27
|
19,400
|
|
|
5/5/2021
|
+0.50 / +0.66%
|
76.80
|
77.30
|
76.80
|
76.80
|
76.88
|
38.17
|
78,587
|
|
|
5/4/2021
|
-0.10 / -0.13%
|
76.00
|
77.10
|
75.60
|
77.00
|
76.30
|
38.27
|
14,600
|
|
|
4/29/2021
|
-0.30 / -0.39%
|
77.40
|
77.40
|
76.70
|
77.10
|
77.12
|
38.32
|
54,300
|
|
|
4/28/2021
|
-0.90 / -1.16%
|
77.90
|
78.40
|
77.00
|
77.00
|
77.42
|
38.27
|
68,700
|
|
|
4/27/2021
|
0.00 / 0.00%
|
77.20
|
78.40
|
77.10
|
77.90
|
77.86
|
38.72
|
17,400
|
|
|
4/26/2021
|
0.00 / 0.00%
|
77.90
|
78.10
|
77.70
|
77.70
|
77.88
|
38.62
|
7,700
|
|
|
4/23/2021
|
0.00 / 0.00%
|
77.80
|
77.90
|
77.10
|
77.90
|
77.70
|
38.72
|
16,000
|
|
|
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
|
|
|