|
Closing price on 8/26/2021
|
|
| Open |
82.20 |
| High |
84.90 |
| Low |
82.00 |
| Volume |
11,000 |
| Split-adjusted Price |
49.77 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2021
|
+1.30 / +1.58%
|
82.20
|
84.90
|
82.00
|
83.50
|
82.70
|
49.77
|
11,000
|
|
|
8/25/2021
|
0.00 / 0.00%
|
82.20
|
82.60
|
82.00
|
82.10
|
82.20
|
48.94
|
3,200
|
|
|
8/24/2021
|
-0.40 / -0.48%
|
82.50
|
82.90
|
81.50
|
82.60
|
82.10
|
49.24
|
12,600
|
|
|
8/23/2021
|
-2.30 / -2.73%
|
84.00
|
84.40
|
82.00
|
82.00
|
83.00
|
48.88
|
28,600
|
|
|
8/20/2021
|
-0.60 / -0.71%
|
84.50
|
84.90
|
84.00
|
84.00
|
84.30
|
50.07
|
10,800
|
|
|
8/19/2021
|
-0.10 / -0.12%
|
84.50
|
84.80
|
84.40
|
84.50
|
84.60
|
50.37
|
61,700
|
|
|
8/18/2021
|
-0.20 / -0.24%
|
85.00
|
85.00
|
84.50
|
84.50
|
84.60
|
50.37
|
7,200
|
|
|
8/17/2021
|
-0.90 / -1.05%
|
85.40
|
85.40
|
84.50
|
84.50
|
84.70
|
50.37
|
22,100
|
|
|
8/16/2021
|
+0.60 / +0.71%
|
84.50
|
86.00
|
84.50
|
84.90
|
85.40
|
50.61
|
28,500
|
|
|
8/13/2021
|
-0.90 / -1.05%
|
85.40
|
85.40
|
82.50
|
84.50
|
84.30
|
50.37
|
11,700
|
|
|
8/12/2021
|
-1.30 / -1.50%
|
86.00
|
86.20
|
85.00
|
85.10
|
85.40
|
50.73
|
24,800
|
|
|
8/11/2021
|
-1.30 / -1.50%
|
86.60
|
86.80
|
85.60
|
85.60
|
86.40
|
51.03
|
38,000
|
|
|
8/10/2021
|
+2.50 / +2.98%
|
86.00
|
87.50
|
86.00
|
86.50
|
86.90
|
51.56
|
26,100
|
|
|
8/9/2021
|
+4.00 / +4.91%
|
82.00
|
88.00
|
81.90
|
85.50
|
84.00
|
50.97
|
57,100
|
|
|
8/6/2021
|
+0.80 / +0.99%
|
81.20
|
82.00
|
81.00
|
82.00
|
81.50
|
48.88
|
18,100
|
|
|
8/5/2021
|
+1.40 / +1.74%
|
80.60
|
82.00
|
80.60
|
82.00
|
81.20
|
48.88
|
20,400
|
|
|
8/4/2021
|
+0.20 / +0.25%
|
80.50
|
81.70
|
80.00
|
81.50
|
80.60
|
48.58
|
28,100
|
|
|
8/3/2021
|
-1.30 / -1.58%
|
82.40
|
82.40
|
80.50
|
81.10
|
81.30
|
48.34
|
28,300
|
|
|
8/2/2021
|
-0.30 / -0.36%
|
82.30
|
82.90
|
82.00
|
82.00
|
82.40
|
48.88
|
23,500
|
|
|
7/30/2021
|
+0.20 / +0.24%
|
81.50
|
82.80
|
81.50
|
81.90
|
82.30
|
48.82
|
44,800
|
|
|
7/29/2021
|
0.00 / 0.00%
|
81.20
|
82.00
|
80.10
|
81.40
|
81.70
|
48.52
|
24,400
|
|
|
7/28/2021
|
-1.30 / -1.58%
|
82.40
|
82.40
|
80.00
|
81.00
|
81.40
|
48.28
|
13,000
|
|
|
7/27/2021
|
+3.20 / +4.02%
|
80.50
|
83.90
|
80.40
|
82.90
|
82.30
|
49.42
|
71,400
|
|
|
7/26/2021
|
+2.30 / +2.96%
|
77.60
|
80.50
|
77.60
|
79.90
|
79.70
|
47.63
|
72,800
|
|
|
7/23/2021
|
+1.40 / +1.83%
|
77.00
|
78.00
|
76.50
|
77.90
|
77.60
|
46.44
|
68,200
|
|
|
7/22/2021
|
+0.30 / +0.39%
|
76.00
|
77.10
|
76.00
|
76.30
|
76.50
|
45.48
|
18,700
|
|
|
7/21/2021
|
+0.20 / +0.26%
|
77.00
|
77.00
|
75.60
|
76.00
|
76.00
|
45.30
|
23,000
|
|
|
7/20/2021
|
+0.10 / +0.13%
|
76.00
|
76.00
|
75.00
|
76.00
|
75.80
|
45.30
|
14,000
|
|
|
7/19/2021
|
0.00 / 0.00%
|
76.00
|
76.40
|
75.30
|
76.00
|
75.90
|
45.30
|
33,900
|
|
|
7/16/2021
|
+0.10 / +0.13%
|
76.00
|
76.50
|
75.90
|
76.00
|
76.00
|
45.30
|
17,900
|
|
|