|
Closing price on 6/21/2021
|
|
| Open |
89.00 |
| High |
96.00 |
| Low |
89.00 |
| Volume |
54,500 |
| Split-adjusted Price |
46.58 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2021
|
+4.30 / +4.81%
|
89.00
|
96.00
|
89.00
|
93.70
|
94.80
|
46.58
|
54,500
|
|
|
6/18/2021
|
+0.60 / +0.68%
|
89.90
|
90.00
|
86.50
|
88.90
|
89.40
|
44.19
|
37,400
|
|
|
6/17/2021
|
+4.20 / +4.90%
|
86.60
|
90.00
|
86.60
|
89.90
|
88.30
|
44.69
|
23,800
|
|
|
6/16/2021
|
+1.90 / +2.25%
|
84.10
|
87.00
|
84.10
|
86.50
|
85.70
|
43.00
|
30,400
|
|
|
6/15/2021
|
+1.30 / +1.55%
|
84.10
|
85.60
|
84.00
|
85.00
|
84.60
|
42.25
|
51,700
|
|
|
6/14/2021
|
+0.10 / +0.12%
|
85.10
|
85.40
|
83.00
|
84.10
|
83.70
|
41.80
|
28,500
|
|
|
6/11/2021
|
+3.50 / +4.29%
|
82.50
|
86.00
|
81.00
|
85.10
|
84.00
|
42.30
|
43,800
|
|
|
6/10/2021
|
0.00 / 0.00%
|
82.90
|
82.90
|
81.10
|
81.60
|
81.60
|
40.56
|
33,500
|
|
|
6/9/2021
|
-0.70 / -0.84%
|
81.60
|
82.50
|
81.00
|
82.20
|
81.60
|
40.86
|
15,500
|
|
|
6/8/2021
|
-2.10 / -2.51%
|
84.00
|
84.00
|
81.50
|
81.50
|
82.90
|
40.51
|
22,600
|
|
|
6/7/2021
|
+2.10 / +2.55%
|
82.00
|
84.60
|
82.00
|
84.60
|
83.56
|
42.05
|
33,500
|
|
|
6/4/2021
|
-0.30 / -0.36%
|
83.60
|
83.60
|
81.80
|
82.20
|
82.50
|
40.86
|
8,800
|
|
|
6/3/2021
|
+2.10 / +2.58%
|
82.00
|
83.50
|
81.30
|
83.50
|
82.50
|
41.50
|
26,700
|
|
|
6/2/2021
|
-0.40 / -0.49%
|
81.20
|
81.80
|
81.00
|
81.80
|
81.40
|
40.66
|
15,800
|
|
|
6/1/2021
|
-1.10 / -1.33%
|
83.00
|
83.40
|
81.10
|
81.80
|
82.20
|
40.66
|
43,731
|
|
|
5/31/2021
|
+0.80 / +0.97%
|
83.00
|
84.00
|
81.80
|
83.00
|
82.90
|
41.26
|
33,900
|
|
|
5/28/2021
|
-0.90 / -1.09%
|
82.10
|
83.00
|
81.80
|
82.00
|
82.20
|
40.76
|
71,300
|
|
|
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
|
|
|