|
Closing price on 5/6/2021
|
|
| Open |
76.90 |
| High |
77.90 |
| Low |
76.80 |
| Volume |
19,400 |
| Split-adjusted Price |
38.27 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2021
|
-1.10 / -1.40%
|
78.60
|
78.60
|
77.00
|
77.50
|
77.35
|
38.52
|
16,000
|
|
|
4/9/2021
|
+1.50 / +1.96%
|
76.00
|
79.40
|
76.00
|
78.00
|
78.56
|
38.77
|
68,000
|
|
|
4/8/2021
|
-1.10 / -1.43%
|
76.90
|
77.20
|
76.00
|
76.00
|
76.47
|
37.78
|
54,700
|
|
|
4/7/2021
|
-1.00 / -1.28%
|
76.80
|
77.50
|
76.70
|
77.00
|
77.08
|
38.27
|
25,700
|
|
|
4/6/2021
|
-1.40 / -1.79%
|
78.50
|
80.00
|
77.00
|
77.00
|
78.02
|
38.27
|
67,200
|
|
|
4/5/2021
|
+3.00 / +3.90%
|
77.00
|
81.00
|
77.00
|
80.00
|
78.36
|
39.77
|
37,000
|
|
|
4/2/2021
|
+0.20 / +0.26%
|
77.20
|
77.70
|
76.60
|
77.30
|
77.01
|
38.42
|
22,400
|
|
|
4/1/2021
|
-0.30 / -0.39%
|
77.30
|
77.30
|
76.80
|
77.00
|
77.09
|
38.27
|
17,700
|
|
|
3/31/2021
|
-0.50 / -0.65%
|
78.50
|
78.50
|
76.70
|
76.70
|
77.29
|
38.12
|
5,400
|
|
|
3/30/2021
|
-1.20 / -1.54%
|
77.90
|
77.90
|
76.70
|
76.80
|
77.16
|
38.17
|
6,200
|
|
|
3/29/2021
|
+1.40 / +1.83%
|
76.70
|
78.50
|
75.10
|
77.90
|
78.01
|
38.72
|
5,600
|
|
|
3/26/2021
|
-0.60 / -0.78%
|
77.60
|
78.00
|
75.00
|
76.70
|
76.47
|
38.12
|
113,900
|
|
|
3/25/2021
|
-0.10 / -0.13%
|
77.70
|
77.70
|
77.00
|
77.60
|
77.27
|
38.57
|
17,100
|
|
|
3/24/2021
|
0.00 / 0.00%
|
79.00
|
79.00
|
75.20
|
79.00
|
77.71
|
39.27
|
117,200
|
|
|
3/23/2021
|
+1.40 / +1.80%
|
78.00
|
80.00
|
77.90
|
79.30
|
79.02
|
39.42
|
46,500
|
|
|