|
Closing price on 8/18/2017
|
|
| Open |
76.00 |
| High |
77.00 |
| Low |
76.00 |
| Volume |
5,000 |
| Split-adjusted Price |
17.60 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2017
|
0.00 / 0.00%
|
76.00
|
77.00
|
76.00
|
77.00
|
76.65
|
17.60
|
5,000
|
|
|
8/17/2017
|
+3.00 / +4.05%
|
74.20
|
77.00
|
74.00
|
77.00
|
74.03
|
17.60
|
15,905
|
|
|
8/16/2017
|
-1.00 / -1.33%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
16.91
|
6,000
|
|
|
8/15/2017
|
0.00 / 0.00%
|
75.10
|
76.00
|
74.00
|
75.00
|
74.79
|
17.14
|
17,100
|
|
|
8/14/2017
|
-0.80 / -1.06%
|
75.80
|
75.80
|
75.00
|
75.00
|
75.13
|
17.14
|
7,205
|
|
|
8/11/2017
|
0.00 / 0.00%
|
75.80
|
75.80
|
75.80
|
75.80
|
75.80
|
17.32
|
200
|
|
|
8/10/2017
|
0.00 / 0.00%
|
75.80
|
75.80
|
75.80
|
75.80
|
75.80
|
17.32
|
0
|
|
|
8/9/2017
|
-0.20 / -0.26%
|
75.80
|
75.80
|
75.80
|
75.80
|
75.80
|
17.32
|
0
|
|
|
8/8/2017
|
+0.50 / +0.66%
|
75.00
|
76.00
|
75.00
|
76.00
|
75.76
|
17.37
|
8,900
|
|
|
8/7/2017
|
-0.40 / -0.53%
|
75.50
|
75.50
|
75.50
|
75.50
|
75.50
|
17.25
|
900
|
|
|
8/4/2017
|
-0.10 / -0.13%
|
75.90
|
75.90
|
75.90
|
75.90
|
75.90
|
17.34
|
0
|
|
|
8/3/2017
|
0.00 / 0.00%
|
76.00
|
76.00
|
75.50
|
76.00
|
75.93
|
17.37
|
6,450
|
|
|
8/2/2017
|
-1.20 / -1.55%
|
76.10
|
76.10
|
76.00
|
76.00
|
76.02
|
17.37
|
5,900
|
|
|
8/1/2017
|
+2.20 / +2.93%
|
77.20
|
77.20
|
77.20
|
77.20
|
77.20
|
17.64
|
450
|
|
|
7/31/2017
|
-3.60 / -4.58%
|
79.00
|
79.00
|
72.00
|
75.00
|
77.35
|
17.14
|
1,682
|
|
|
7/28/2017
|
-0.10 / -0.13%
|
78.60
|
78.60
|
78.50
|
78.50
|
78.59
|
17.94
|
7,301
|
|
|
7/27/2017
|
-0.40 / -0.51%
|
78.60
|
78.60
|
78.60
|
78.60
|
78.60
|
17.96
|
8
|
|
|
7/26/2017
|
+3.70 / +4.91%
|
76.90
|
80.00
|
76.90
|
79.00
|
78.58
|
18.05
|
18,002
|
|
|
7/25/2017
|
-0.20 / -0.26%
|
75.20
|
75.80
|
75.20
|
75.30
|
75.25
|
17.21
|
3,106
|
|
|
7/24/2017
|
-0.70 / -0.92%
|
75.50
|
76.00
|
75.50
|
75.50
|
75.68
|
17.25
|
420
|
|
|
7/21/2017
|
+0.10 / +0.13%
|
75.50
|
76.50
|
75.50
|
76.50
|
76.16
|
17.48
|
1,030
|
|
|
7/20/2017
|
-0.60 / -0.78%
|
77.00
|
77.00
|
76.40
|
76.40
|
76.76
|
17.46
|
6,300
|
|
|
7/19/2017
|
0.00 / 0.00%
|
77.50
|
77.50
|
77.00
|
77.00
|
77.15
|
17.60
|
724
|
|
|
7/18/2017
|
-1.00 / -1.28%
|
77.80
|
77.80
|
77.00
|
77.00
|
77.27
|
17.60
|
3,000
|
|
|
7/17/2017
|
-0.20 / -0.26%
|
77.00
|
78.00
|
77.00
|
78.00
|
77.59
|
17.82
|
665
|
|
|
7/14/2017
|
-0.80 / -1.01%
|
79.00
|
79.00
|
78.00
|
78.20
|
78.19
|
17.87
|
6,700
|
|
|
7/13/2017
|
-0.50 / -0.63%
|
80.00
|
81.00
|
79.00
|
79.00
|
79.05
|
18.05
|
8,800
|
|
|
7/12/2017
|
+0.70 / +0.89%
|
79.00
|
79.50
|
79.00
|
79.50
|
79.27
|
18.17
|
7,830
|
|
|
7/11/2017
|
+1.00 / +1.29%
|
78.80
|
78.80
|
78.80
|
78.80
|
78.80
|
18.01
|
1,200
|
|
|
7/10/2017
|
0.00 / 0.00%
|
78.00
|
78.50
|
77.80
|
77.80
|
78.01
|
17.78
|
8,300
|
|
|