Closing price on 6/4/2018
|
|
Open |
51.90 |
High |
52.90 |
Low |
51.90 |
Volume |
6,200 |
Split-adjusted Price |
18.57 |
|
|
FOX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2018
|
+4.10 / +8.56%
|
51.90
|
52.90
|
51.90
|
52.00
|
52.03
|
18.57
|
6,200
|
|
6/1/2018
|
-3.20 / -6.27%
|
52.00
|
52.00
|
47.80
|
47.80
|
47.85
|
17.07
|
95,800
|
|
5/31/2018
|
+0.90 / +1.80%
|
50.10
|
51.00
|
50.10
|
51.00
|
50.28
|
18.22
|
6,000
|
|
5/30/2018
|
-0.90 / -1.76%
|
50.00
|
50.10
|
50.00
|
50.10
|
50.07
|
17.90
|
3,900
|
|
5/29/2018
|
+0.30 / +0.59%
|
50.70
|
51.00
|
50.00
|
51.00
|
50.17
|
18.22
|
2,800
|
|
5/28/2018
|
0.00 / 0.00%
|
50.70
|
50.70
|
50.70
|
50.70
|
50.70
|
18.11
|
700
|
|
5/25/2018
|
-1.00 / -1.92%
|
44.20
|
54.00
|
44.20
|
51.00
|
50.68
|
18.22
|
1,200
|
|
5/24/2018
|
-1.00 / -1.89%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
18.57
|
500
|
|
5/23/2018
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
18.93
|
3,500
|
|
5/22/2018
|
0.00 / 0.00%
|
53.10
|
53.10
|
53.00
|
53.00
|
53.00
|
18.93
|
4,600
|
|
5/21/2018
|
-0.60 / -1.12%
|
54.00
|
54.00
|
53.00
|
53.00
|
53.04
|
18.93
|
10,800
|
|
5/18/2018
|
-1.80 / -3.27%
|
53.10
|
54.00
|
53.10
|
53.20
|
53.61
|
19.00
|
1,500
|
|
5/17/2018
|
0.00 / 0.00%
|
56.00
|
56.00
|
55.00
|
55.00
|
55.23
|
19.65
|
2,400
|
|
5/16/2018
|
-1.00 / -1.79%
|
55.50
|
55.50
|
55.00
|
55.00
|
55.43
|
19.65
|
1,500
|
|
5/15/2018
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
20.00
|
1,000
|
|
5/14/2018
|
-0.20 / -0.36%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
20.00
|
100
|
|
5/11/2018
|
+1.00 / +1.82%
|
56.50
|
56.50
|
56.00
|
56.00
|
56.19
|
20.00
|
3,500
|
|
5/10/2018
|
0.00 / 0.00%
|
55.10
|
56.00
|
55.00
|
55.00
|
55.72
|
19.65
|
5,500
|
|
5/9/2018
|
-1.00 / -1.79%
|
55.10
|
55.10
|
55.00
|
55.00
|
55.03
|
19.65
|
1,400
|
|
5/8/2018
|
+1.60 / +2.94%
|
54.50
|
56.00
|
54.50
|
56.00
|
55.13
|
20.00
|
2,800
|
|
5/7/2018
|
0.00 / 0.00%
|
54.40
|
54.40
|
54.40
|
54.40
|
54.40
|
19.43
|
0
|
|
5/4/2018
|
-0.90 / -1.63%
|
54.40
|
54.40
|
54.40
|
54.40
|
54.40
|
19.43
|
200
|
|
5/3/2018
|
+2.80 / +5.33%
|
53.50
|
55.30
|
53.50
|
55.30
|
54.44
|
19.75
|
1,100
|
|
5/2/2018
|
-2.40 / -4.37%
|
55.00
|
55.00
|
52.50
|
52.50
|
54.17
|
18.75
|
900
|
|
4/27/2018
|
+1.80 / +3.39%
|
54.90
|
54.90
|
54.90
|
54.90
|
54.90
|
19.61
|
200
|
|
4/26/2018
|
+0.30 / +0.57%
|
52.80
|
55.00
|
52.80
|
53.10
|
53.22
|
18.97
|
8,100
|
|
4/24/2018
|
-1.90 / -3.45%
|
50.00
|
53.10
|
50.00
|
53.10
|
52.79
|
18.97
|
7,100
|
|
4/23/2018
|
-3.50 / -5.98%
|
57.00
|
57.00
|
55.00
|
55.00
|
55.56
|
19.65
|
12,400
|
|
4/20/2018
|
-2.00 / -3.33%
|
60.00
|
60.00
|
58.00
|
58.00
|
58.53
|
20.72
|
9,600
|
|
4/19/2018
|
-27.00 / -31.03%
|
64.00
|
64.00
|
59.40
|
60.00
|
59.93
|
21.43
|
14,000
|
|
|