|
Closing price on 5/28/2020
|
|
| Open |
50.50 |
| High |
50.50 |
| Low |
48.80 |
| Volume |
15,200 |
| Split-adjusted Price |
20.99 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
-0.50 / -0.99%
|
50.50
|
50.50
|
48.80
|
50.00
|
49.58
|
20.99
|
15,200
|
|
|
5/27/2020
|
+0.10 / +0.20%
|
50.50
|
50.70
|
50.50
|
50.50
|
50.59
|
21.20
|
7,500
|
|
|
5/26/2020
|
+0.70 / +1.41%
|
50.00
|
50.40
|
49.70
|
50.40
|
49.96
|
21.16
|
30,400
|
|
|
5/25/2020
|
+0.30 / +0.61%
|
51.00
|
51.00
|
49.70
|
49.70
|
49.84
|
20.87
|
9,500
|
|
|
5/22/2020
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.00
|
49.60
|
49.44
|
20.82
|
25,300
|
|
|
5/21/2020
|
-0.10 / -0.20%
|
51.20
|
51.20
|
49.60
|
49.60
|
49.81
|
20.82
|
19,600
|
|
|
5/20/2020
|
-1.30 / -2.55%
|
50.00
|
50.80
|
49.60
|
49.70
|
50.01
|
20.87
|
9,800
|
|
|
5/19/2020
|
+0.60 / +1.19%
|
51.00
|
51.50
|
50.50
|
51.00
|
51.11
|
21.41
|
5,900
|
|
|
5/18/2020
|
+0.80 / +1.61%
|
49.60
|
50.50
|
49.60
|
50.40
|
50.30
|
21.16
|
5,300
|
|
|
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
|
|
|