|
Closing price on 7/9/2020
|
|
| Open |
49.50 |
| High |
50.00 |
| Low |
49.50 |
| Volume |
14,100 |
| Split-adjusted Price |
23.52 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2020
|
+0.20 / +0.40%
|
49.50
|
50.00
|
49.50
|
50.00
|
49.91
|
23.52
|
14,100
|
|
|
7/8/2020
|
+0.10 / +0.20%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
23.42
|
500
|
|
|
7/7/2020
|
-0.10 / -0.20%
|
49.70
|
50.00
|
49.70
|
49.70
|
49.77
|
23.37
|
10,600
|
|
|
7/6/2020
|
+0.50 / +1.01%
|
49.30
|
49.80
|
49.20
|
49.80
|
49.71
|
23.42
|
6,400
|
|
|
7/3/2020
|
+0.20 / +0.41%
|
49.00
|
49.50
|
49.00
|
49.50
|
49.34
|
23.28
|
10,100
|
|
|
7/2/2020
|
-0.50 / -1.00%
|
49.70
|
49.80
|
49.20
|
49.30
|
49.44
|
23.19
|
12,600
|
|
|
7/1/2020
|
+0.50 / +1.01%
|
49.60
|
49.80
|
49.20
|
49.80
|
49.56
|
23.42
|
46,800
|
|
|
6/30/2020
|
-3.30 / -6.27%
|
45.70
|
50.00
|
45.70
|
49.30
|
49.56
|
23.19
|
6,200
|
|
|
6/29/2020
|
+2.70 / +5.41%
|
54.00
|
54.00
|
52.60
|
52.60
|
53.02
|
24.74
|
900
|
|
|
6/26/2020
|
-0.70 / -1.24%
|
56.30
|
56.30
|
55.50
|
55.60
|
55.88
|
23.34
|
21,800
|
|
|
6/25/2020
|
+0.80 / +1.44%
|
55.50
|
56.30
|
55.50
|
56.30
|
55.77
|
23.64
|
7,600
|
|
|
6/24/2020
|
-0.80 / -1.42%
|
56.30
|
56.30
|
55.50
|
55.50
|
55.95
|
23.30
|
30,637
|
|
|
6/23/2020
|
-1.30 / -2.26%
|
57.60
|
57.60
|
56.20
|
56.30
|
57.25
|
23.64
|
22,800
|
|
|
6/22/2020
|
+1.60 / +2.86%
|
58.00
|
58.00
|
57.40
|
57.60
|
57.82
|
24.18
|
15,200
|
|
|
6/19/2020
|
+2.50 / +4.59%
|
54.90
|
57.00
|
54.90
|
57.00
|
55.98
|
23.93
|
112,000
|
|
|
6/18/2020
|
+2.30 / +4.41%
|
52.30
|
54.90
|
52.30
|
54.50
|
54.23
|
22.88
|
86,100
|
|
|
6/17/2020
|
+0.20 / +0.38%
|
53.80
|
53.80
|
52.20
|
52.20
|
52.33
|
21.91
|
3,100
|
|
|
6/16/2020
|
+0.10 / +0.19%
|
53.80
|
53.80
|
52.00
|
52.00
|
52.22
|
21.83
|
7,400
|
|
|
6/15/2020
|
-0.10 / -0.19%
|
52.00
|
52.30
|
51.90
|
51.90
|
51.98
|
21.79
|
10,200
|
|
|
6/12/2020
|
-0.60 / -1.14%
|
52.50
|
52.50
|
51.60
|
52.00
|
51.97
|
21.83
|
28,800
|
|
|
6/11/2020
|
-0.40 / -0.75%
|
53.00
|
54.00
|
52.60
|
52.60
|
52.91
|
22.08
|
51,100
|
|
|
6/10/2020
|
0.00 / 0.00%
|
53.10
|
53.40
|
52.90
|
53.00
|
53.00
|
22.25
|
30,500
|
|
|
6/9/2020
|
-0.90 / -1.67%
|
53.90
|
54.00
|
53.00
|
53.00
|
53.47
|
22.25
|
36,500
|
|
|
6/8/2020
|
+2.00 / +3.85%
|
52.40
|
54.80
|
52.40
|
53.90
|
53.72
|
22.63
|
56,700
|
|
|
6/5/2020
|
+2.10 / +4.18%
|
51.00
|
52.30
|
51.00
|
52.30
|
51.94
|
21.96
|
55,900
|
|
|
6/4/2020
|
+0.40 / +0.80%
|
49.80
|
50.50
|
49.80
|
50.20
|
50.29
|
21.08
|
11,400
|
|
|
6/3/2020
|
+0.70 / +1.43%
|
49.50
|
50.10
|
49.20
|
49.80
|
49.75
|
20.91
|
11,200
|
|
|
6/2/2020
|
-0.80 / -1.60%
|
50.00
|
50.00
|
49.00
|
49.10
|
49.48
|
20.61
|
8,700
|
|
|
6/1/2020
|
+0.30 / +0.60%
|
49.60
|
50.00
|
49.50
|
49.90
|
49.64
|
20.95
|
4,100
|
|
|
5/29/2020
|
-0.40 / -0.80%
|
49.20
|
50.00
|
49.20
|
49.60
|
49.59
|
20.82
|
3,900
|
|
|