|
Closing price on 8/16/2022
|
|
| Open |
70.80 |
| High |
71.50 |
| Low |
70.30 |
| Volume |
27,300 |
| Split-adjusted Price |
43.39 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
+0.20 / +0.28%
|
70.80
|
71.50
|
70.30
|
70.90
|
70.70
|
43.39
|
27,300
|
|
|
8/15/2022
|
+0.50 / +0.71%
|
71.00
|
72.10
|
70.50
|
70.60
|
70.70
|
43.20
|
97,900
|
|
|
8/12/2022
|
+0.80 / +1.13%
|
70.00
|
71.70
|
70.00
|
71.40
|
70.10
|
43.69
|
2,300
|
|
|
8/11/2022
|
-0.40 / -0.56%
|
70.90
|
70.90
|
70.50
|
70.50
|
70.60
|
43.14
|
3,100
|
|
|
8/10/2022
|
-0.20 / -0.28%
|
70.50
|
71.00
|
70.50
|
70.70
|
70.90
|
43.26
|
3,200
|
|
|
8/9/2022
|
0.00 / 0.00%
|
70.90
|
71.00
|
70.90
|
70.90
|
70.90
|
43.39
|
11,600
|
|
|
8/8/2022
|
-0.10 / -0.14%
|
71.00
|
71.50
|
70.50
|
70.90
|
70.90
|
43.39
|
6,100
|
|
|
8/5/2022
|
-0.90 / -1.25%
|
71.20
|
71.20
|
71.00
|
71.00
|
71.00
|
43.45
|
1,600
|
|
|
8/4/2022
|
0.00 / 0.00%
|
71.90
|
72.00
|
71.60
|
72.00
|
71.90
|
44.06
|
1,400
|
|
|
8/3/2022
|
0.00 / 0.00%
|
72.00
|
72.00
|
71.40
|
72.00
|
72.00
|
44.06
|
8,900
|
|
|
8/2/2022
|
0.00 / 0.00%
|
71.00
|
72.30
|
71.00
|
71.90
|
72.00
|
44.00
|
5,000
|
|
|
8/1/2022
|
+0.90 / +1.26%
|
71.30
|
72.50
|
71.30
|
72.20
|
71.90
|
44.18
|
1,500
|
|
|
7/29/2022
|
+1.30 / +1.84%
|
71.40
|
72.00
|
71.00
|
71.80
|
71.30
|
43.94
|
3,400
|
|
|
7/28/2022
|
+1.10 / +1.57%
|
70.00
|
71.00
|
70.00
|
71.00
|
70.50
|
43.45
|
12,800
|
|
|
7/27/2022
|
+1.70 / +2.49%
|
69.90
|
69.90
|
69.90
|
69.90
|
69.90
|
42.78
|
100
|
|
|
7/26/2022
|
+1.40 / +2.04%
|
68.50
|
69.90
|
67.90
|
69.90
|
68.20
|
42.78
|
2,000
|
|
|
7/25/2022
|
0.00 / 0.00%
|
66.60
|
70.50
|
66.00
|
68.50
|
68.50
|
41.92
|
3,500
|
|
|
7/22/2022
|
+1.40 / +2.04%
|
68.10
|
70.00
|
68.00
|
70.00
|
68.50
|
42.84
|
3,400
|
|
|
7/21/2022
|
0.00 / 0.00%
|
68.50
|
69.00
|
68.00
|
68.50
|
68.60
|
41.92
|
2,600
|
|
|
7/20/2022
|
+2.20 / +3.26%
|
69.40
|
69.70
|
68.10
|
69.70
|
68.50
|
42.65
|
2,600
|
|
|
7/19/2022
|
-1.20 / -1.75%
|
68.00
|
68.00
|
67.50
|
67.50
|
67.50
|
41.31
|
2,400
|
|
|
7/18/2022
|
+1.20 / +1.78%
|
68.80
|
69.00
|
68.50
|
68.60
|
68.70
|
41.98
|
2,300
|
|
|
7/15/2022
|
0.00 / 0.00%
|
67.30
|
67.50
|
67.30
|
67.50
|
67.40
|
41.31
|
3,300
|
|
|
7/14/2022
|
+1.20 / +1.78%
|
67.30
|
68.60
|
67.30
|
68.60
|
67.50
|
41.98
|
3,800
|
|
|
7/13/2022
|
-0.10 / -0.15%
|
67.50
|
67.50
|
67.00
|
67.50
|
67.40
|
41.31
|
1,900
|
|
|
7/12/2022
|
+1.60 / +2.43%
|
69.00
|
69.00
|
67.50
|
67.50
|
67.60
|
41.31
|
2,200
|
|
|
7/11/2022
|
-1.00 / -1.48%
|
64.10
|
66.50
|
62.60
|
66.50
|
65.90
|
40.69
|
3,900
|
|
|
7/8/2022
|
-1.20 / -1.75%
|
67.60
|
67.60
|
67.50
|
67.50
|
67.50
|
41.31
|
4,400
|
|
|
7/7/2022
|
-0.10 / -0.15%
|
68.70
|
68.70
|
68.70
|
68.70
|
68.70
|
42.04
|
100
|
|
|
7/6/2022
|
0.00 / 0.00%
|
68.80
|
68.80
|
68.80
|
68.80
|
68.80
|
42.10
|
5,300
|
|
|