Closing price on 6/20/2022
|
|
Open |
68.30 |
High |
68.70 |
Low |
68.30 |
Volume |
2,400 |
Split-adjusted Price |
42.04 |
|
|
FOX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2022
|
+0.40 / +0.59%
|
68.30
|
68.70
|
68.30
|
68.70
|
68.30
|
42.04
|
2,400
|
|
6/17/2022
|
0.00 / 0.00%
|
67.00
|
68.70
|
67.00
|
68.70
|
68.30
|
42.04
|
3,300
|
|
6/16/2022
|
-0.40 / -0.58%
|
68.80
|
69.00
|
68.00
|
68.60
|
68.70
|
41.98
|
1,200
|
|
6/15/2022
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
42.22
|
2,900
|
|
6/14/2022
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
42.22
|
3,100
|
|
6/13/2022
|
-1.10 / -1.57%
|
70.00
|
70.00
|
68.00
|
69.00
|
69.00
|
42.22
|
15,300
|
|
6/10/2022
|
-0.30 / -0.43%
|
70.20
|
70.90
|
70.00
|
70.00
|
70.10
|
42.84
|
6,300
|
|
6/9/2022
|
0.00 / 0.00%
|
70.20
|
70.90
|
70.00
|
70.90
|
70.30
|
43.39
|
6,800
|
|
6/8/2022
|
+0.50 / +0.71%
|
72.00
|
72.00
|
70.00
|
71.00
|
70.90
|
43.45
|
28,200
|
|
6/7/2022
|
-0.10 / -0.14%
|
71.10
|
71.10
|
70.00
|
71.00
|
70.50
|
43.45
|
5,500
|
|
6/6/2022
|
-0.30 / -0.41%
|
73.00
|
73.00
|
70.40
|
72.70
|
71.10
|
44.49
|
21,500
|
|
6/3/2022
|
+0.50 / +0.69%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
44.67
|
100
|
|
6/2/2022
|
+1.10 / +1.54%
|
72.50
|
72.50
|
72.40
|
72.40
|
72.50
|
44.31
|
1,800
|
|
6/1/2022
|
0.00 / 0.00%
|
71.80
|
71.80
|
71.00
|
71.80
|
71.30
|
43.94
|
3,700
|
|
5/31/2022
|
0.00 / 0.00%
|
72.00
|
72.10
|
71.50
|
72.10
|
71.80
|
44.12
|
6,800
|
|
5/30/2022
|
+0.10 / +0.14%
|
72.10
|
72.10
|
72.10
|
72.10
|
72.10
|
44.12
|
2,500
|
|
5/27/2022
|
+0.90 / +1.26%
|
72.00
|
72.50
|
71.90
|
72.50
|
72.00
|
44.37
|
3,400
|
|
5/26/2022
|
0.00 / 0.00%
|
71.70
|
71.70
|
71.10
|
71.10
|
71.60
|
43.51
|
3,900
|
|
5/25/2022
|
+2.10 / +2.99%
|
70.40
|
72.50
|
70.40
|
72.40
|
71.10
|
44.31
|
3,100
|
|
5/24/2022
|
-0.20 / -0.28%
|
70.20
|
70.60
|
70.20
|
70.50
|
70.30
|
43.14
|
2,800
|
|
5/23/2022
|
0.00 / 0.00%
|
71.10
|
71.10
|
70.20
|
70.20
|
70.70
|
42.96
|
14,100
|
|
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
|
|
|