|
Closing price on 6/21/2024
|
|
| Open |
109.00 |
| High |
112.60 |
| Low |
108.00 |
| Volume |
307,000 |
| Split-adjusted Price |
110.30 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2024
|
+1.00 / +0.91%
|
109.00
|
112.60
|
108.00
|
110.30
|
110.30
|
110.30
|
307,000
|
|
|
6/20/2024
|
+0.50 / +0.46%
|
110.00
|
112.00
|
107.80
|
108.80
|
109.30
|
108.80
|
314,400
|
|
|
6/19/2024
|
-1.90 / -1.71%
|
109.00
|
111.50
|
106.30
|
109.50
|
108.30
|
109.50
|
343,000
|
|
|
6/18/2024
|
-4.20 / -3.69%
|
114.00
|
118.00
|
109.00
|
109.50
|
111.40
|
109.50
|
585,300
|
|
|
6/17/2024
|
+3.20 / +2.89%
|
112.00
|
118.00
|
109.80
|
114.00
|
113.70
|
114.00
|
470,500
|
|
|
6/14/2024
|
+3.20 / +3.03%
|
105.70
|
115.00
|
104.30
|
108.90
|
110.80
|
108.90
|
722,700
|
|
|
6/13/2024
|
+0.40 / +0.38%
|
105.50
|
107.40
|
104.60
|
105.00
|
105.70
|
105.00
|
230,000
|
|
|
6/12/2024
|
+1.90 / +1.84%
|
102.70
|
109.00
|
100.00
|
105.40
|
104.60
|
105.40
|
395,800
|
|
|
6/11/2024
|
-3.10 / -2.93%
|
106.00
|
106.00
|
102.00
|
102.70
|
103.50
|
102.70
|
366,200
|
|
|
6/10/2024
|
-2.50 / -2.32%
|
107.00
|
109.50
|
104.80
|
105.30
|
105.80
|
105.30
|
281,800
|
|
|
6/7/2024
|
+1.90 / +1.81%
|
103.50
|
111.00
|
103.50
|
106.90
|
107.80
|
106.90
|
332,100
|
|
|
6/6/2024
|
-4.90 / -4.52%
|
107.00
|
109.80
|
102.80
|
103.50
|
105.00
|
103.50
|
491,500
|
|
|
6/5/2024
|
+6.60 / +6.71%
|
101.50
|
113.00
|
101.20
|
105.00
|
108.40
|
105.00
|
805,600
|
|
|
6/4/2024
|
+13.00 / +14.74%
|
92.50
|
101.20
|
90.30
|
101.20
|
98.40
|
101.20
|
420,500
|
|
|
6/3/2024
|
+12.00 / +14.91%
|
80.40
|
92.50
|
80.40
|
92.50
|
88.20
|
92.50
|
673,500
|
|
|
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
|
|
|