|
Closing price on 8/27/2020
|
|
| Open |
48.60 |
| High |
49.20 |
| Low |
48.60 |
| Volume |
25,900 |
| Split-adjusted Price |
23.14 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2020
|
+0.30 / +0.61%
|
48.60
|
49.20
|
48.60
|
49.20
|
49.00
|
23.14
|
25,900
|
|
|
8/26/2020
|
+0.10 / +0.20%
|
50.90
|
50.90
|
48.90
|
48.90
|
49.22
|
23.00
|
3,300
|
|
|
8/25/2020
|
+0.10 / +0.21%
|
48.60
|
49.00
|
48.60
|
48.80
|
48.82
|
22.95
|
2,900
|
|
|
8/24/2020
|
+1.20 / +2.53%
|
47.50
|
49.20
|
47.50
|
48.70
|
48.63
|
22.90
|
32,100
|
|
|
8/21/2020
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.10
|
47.50
|
47.47
|
22.34
|
11,700
|
|
|
8/20/2020
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.10
|
47.50
|
47.46
|
22.34
|
5,800
|
|
|
8/19/2020
|
+0.10 / +0.21%
|
47.30
|
47.50
|
47.30
|
47.50
|
47.42
|
22.34
|
9,000
|
|
|
8/18/2020
|
+0.60 / +1.28%
|
47.20
|
47.50
|
47.20
|
47.40
|
47.32
|
22.29
|
13,600
|
|
|
8/17/2020
|
-0.60 / -1.27%
|
47.00
|
47.30
|
46.80
|
46.80
|
46.95
|
22.01
|
14,500
|
|
|
8/14/2020
|
-0.10 / -0.21%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
22.29
|
200
|
|
|
8/13/2020
|
+0.50 / +1.06%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.40
|
22.34
|
2,000
|
|
|
8/12/2020
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
22.10
|
4,000
|
|
|
8/11/2020
|
-0.50 / -1.05%
|
47.30
|
47.30
|
47.00
|
47.00
|
47.10
|
22.10
|
2,600
|
|
|
8/10/2020
|
+0.10 / +0.21%
|
46.30
|
47.50
|
46.30
|
47.50
|
47.33
|
22.34
|
4,000
|
|
|
8/7/2020
|
-1.00 / -2.11%
|
47.50
|
47.50
|
46.30
|
46.30
|
47.44
|
21.78
|
15,200
|
|
|
8/6/2020
|
-0.10 / -0.21%
|
47.40
|
47.40
|
47.20
|
47.30
|
47.27
|
22.25
|
3,300
|
|
|
8/5/2020
|
0.00 / 0.00%
|
47.10
|
47.50
|
47.10
|
47.40
|
47.43
|
22.29
|
4,100
|
|
|
8/4/2020
|
+1.20 / +2.60%
|
47.00
|
47.40
|
47.00
|
47.40
|
47.10
|
22.29
|
8,100
|
|
|
8/3/2020
|
+0.60 / +1.32%
|
46.30
|
46.50
|
46.20
|
46.20
|
46.48
|
21.73
|
16,000
|
|
|
7/31/2020
|
-0.80 / -1.72%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
21.45
|
300
|
|
|
7/30/2020
|
+1.50 / +3.34%
|
46.00
|
46.40
|
46.00
|
46.40
|
46.23
|
21.82
|
2,900
|
|
|
7/29/2020
|
-1.60 / -3.44%
|
46.00
|
46.00
|
44.60
|
44.90
|
45.52
|
21.12
|
29,300
|
|
|
7/28/2020
|
0.00 / 0.00%
|
46.10
|
46.70
|
46.00
|
46.50
|
46.11
|
21.87
|
46,300
|
|
|
7/27/2020
|
-0.80 / -1.69%
|
46.50
|
47.00
|
46.50
|
46.50
|
46.51
|
21.87
|
19,700
|
|
|
7/24/2020
|
-1.00 / -2.07%
|
48.10
|
48.10
|
47.00
|
47.30
|
47.33
|
22.25
|
14,000
|
|
|
7/23/2020
|
+0.10 / +0.21%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
22.72
|
5,600
|
|
|
7/22/2020
|
+0.20 / +0.42%
|
48.30
|
48.40
|
48.20
|
48.20
|
48.27
|
22.67
|
5,100
|
|
|
7/21/2020
|
-0.40 / -0.83%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
22.57
|
300
|
|
|
7/20/2020
|
-0.50 / -1.02%
|
48.90
|
49.00
|
48.00
|
48.40
|
48.77
|
22.76
|
10,100
|
|
|
7/17/2020
|
+0.20 / +0.41%
|
48.90
|
49.00
|
48.90
|
49.00
|
48.92
|
23.04
|
1,600
|
|
|