|
Closing price on 5/31/2024
|
|
| Open |
78.50 |
| High |
82.00 |
| Low |
78.40 |
| Volume |
264,900 |
| Split-adjusted Price |
80.40 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
+2.00 / +2.55%
|
78.50
|
82.00
|
78.40
|
80.40
|
80.50
|
80.40
|
264,900
|
|
|
5/30/2024
|
-0.90 / -1.13%
|
79.60
|
79.60
|
77.00
|
78.70
|
78.40
|
78.70
|
250,300
|
|
|
5/29/2024
|
+0.50 / +0.63%
|
80.00
|
81.10
|
78.50
|
79.50
|
79.60
|
79.50
|
193,200
|
|
|
5/28/2024
|
+1.80 / +2.32%
|
79.00
|
80.00
|
77.90
|
79.50
|
79.00
|
79.50
|
216,900
|
|
|
5/27/2024
|
-1.70 / -2.14%
|
79.60
|
79.90
|
77.00
|
77.90
|
77.70
|
77.90
|
154,500
|
|
|
5/24/2024
|
+1.80 / +2.32%
|
77.80
|
82.00
|
77.70
|
79.40
|
79.60
|
79.40
|
452,300
|
|
|
5/23/2024
|
-0.50 / -0.64%
|
78.70
|
79.10
|
76.90
|
78.20
|
77.60
|
78.20
|
174,600
|
|
|
5/22/2024
|
+0.50 / +0.64%
|
78.80
|
80.50
|
77.00
|
78.20
|
78.70
|
78.20
|
201,400
|
|
|
5/21/2024
|
-2.40 / -2.99%
|
78.00
|
80.00
|
69.60
|
78.00
|
77.70
|
78.00
|
366,600
|
|
|
5/20/2024
|
-2.20 / -2.69%
|
82.00
|
82.50
|
79.40
|
79.60
|
80.40
|
79.60
|
254,700
|
|
|
5/17/2024
|
0.00 / 0.00%
|
81.40
|
85.00
|
78.70
|
81.90
|
81.80
|
81.90
|
292,800
|
|
|
5/16/2024
|
+2.60 / +3.30%
|
79.00
|
82.90
|
79.00
|
81.40
|
81.90
|
81.40
|
282,000
|
|
|
5/15/2024
|
+0.90 / +1.16%
|
77.40
|
80.00
|
77.40
|
78.30
|
78.80
|
78.30
|
354,800
|
|
|
5/14/2024
|
-0.20 / -0.26%
|
76.70
|
79.00
|
76.40
|
77.00
|
77.40
|
77.00
|
218,100
|
|
|
5/13/2024
|
-1.80 / -2.29%
|
78.20
|
79.00
|
75.50
|
76.70
|
77.20
|
76.70
|
288,900
|
|
|
5/10/2024
|
-0.10 / -0.13%
|
78.20
|
81.20
|
76.50
|
78.10
|
78.50
|
78.10
|
250,000
|
|
|
5/9/2024
|
+3.90 / +5.26%
|
74.00
|
82.00
|
74.00
|
78.00
|
78.20
|
78.00
|
308,000
|
|
|
5/8/2024
|
-0.90 / -1.20%
|
74.60
|
75.50
|
73.10
|
73.90
|
74.10
|
73.90
|
211,200
|
|
|
5/7/2024
|
+0.60 / +0.81%
|
74.00
|
78.00
|
72.90
|
74.70
|
74.80
|
74.70
|
360,300
|
|
|
5/6/2024
|
+2.50 / +3.55%
|
72.50
|
76.70
|
72.50
|
72.90
|
74.10
|
72.90
|
363,900
|
|
|
5/3/2024
|
+7.40 / +11.37%
|
66.10
|
74.70
|
66.00
|
72.50
|
70.40
|
72.50
|
566,700
|
|
|
5/2/2024
|
+3.60 / +5.76%
|
63.30
|
66.60
|
62.50
|
66.10
|
65.10
|
66.10
|
465,600
|
|
|
4/26/2024
|
+1.20 / +1.96%
|
62.00
|
63.10
|
61.50
|
62.40
|
62.50
|
62.40
|
171,800
|
|
|
4/25/2024
|
+4.80 / +8.41%
|
57.40
|
62.90
|
57.40
|
61.90
|
61.20
|
61.90
|
515,400
|
|
|
4/24/2024
|
+1.40 / +2.50%
|
57.90
|
57.90
|
56.20
|
57.40
|
57.10
|
57.40
|
41,300
|
|
|
4/23/2024
|
+2.70 / +4.88%
|
55.30
|
58.00
|
54.90
|
58.00
|
56.00
|
58.00
|
69,900
|
|
|
4/22/2024
|
+0.90 / +1.64%
|
54.90
|
55.90
|
54.90
|
55.80
|
55.30
|
55.80
|
36,600
|
|
|
4/19/2024
|
-1.00 / -1.79%
|
55.80
|
56.00
|
54.60
|
55.00
|
54.90
|
55.00
|
33,100
|
|
|
4/17/2024
|
0.00 / 0.00%
|
55.80
|
56.50
|
55.80
|
55.80
|
56.00
|
55.80
|
33,700
|
|
|
4/16/2024
|
-0.20 / -0.36%
|
56.00
|
56.30
|
55.00
|
55.70
|
55.80
|
55.70
|
37,300
|
|
|