|
Closing price on 8/3/2021
|
|
| Open |
82.40 |
| High |
82.40 |
| Low |
80.50 |
| Volume |
28,300 |
| Split-adjusted Price |
48.34 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2021
|
0.00 / 0.00%
|
76.10
|
76.20
|
75.50
|
76.00
|
75.90
|
45.30
|
70,200
|
|
|
7/14/2021
|
0.00 / 0.00%
|
77.40
|
77.40
|
75.30
|
76.10
|
76.00
|
45.36
|
8,000
|
|
|
7/13/2021
|
+0.20 / +0.26%
|
77.00
|
77.00
|
75.10
|
76.00
|
76.10
|
45.30
|
10,800
|
|
|
7/12/2021
|
-3.10 / -3.95%
|
78.70
|
79.40
|
73.70
|
75.40
|
75.80
|
44.95
|
49,500
|
|
|
7/9/2021
|
+0.10 / +0.13%
|
78.00
|
79.00
|
78.00
|
78.20
|
78.50
|
46.62
|
13,900
|
|
|
7/8/2021
|
-0.40 / -0.51%
|
79.50
|
79.50
|
77.70
|
77.70
|
78.13
|
46.32
|
11,200
|
|
|
7/7/2021
|
-1.10 / -1.38%
|
76.00
|
78.80
|
76.00
|
78.80
|
78.10
|
46.97
|
8,800
|
|
|
7/6/2021
|
0.00 / 0.00%
|
79.10
|
80.00
|
79.10
|
79.10
|
79.90
|
47.15
|
15,800
|
|
|
7/5/2021
|
+1.50 / +1.91%
|
80.00
|
80.00
|
78.30
|
80.00
|
79.10
|
47.69
|
46,200
|
|
|
7/2/2021
|
+0.10 / +0.13%
|
79.00
|
79.80
|
77.00
|
79.10
|
78.50
|
47.15
|
18,700
|
|
|
7/1/2021
|
-0.70 / -0.88%
|
79.50
|
79.60
|
78.90
|
79.00
|
79.00
|
47.09
|
119,700
|
|
|
6/30/2021
|
+0.10 / +0.13%
|
90.50
|
90.50
|
79.00
|
79.40
|
79.70
|
47.33
|
50,800
|
|
|
6/29/2021
|
-0.30 / -0.32%
|
95.00
|
96.00
|
94.00
|
94.00
|
95.10
|
46.72
|
48,000
|
|
|
6/28/2021
|
+2.50 / +2.71%
|
93.80
|
95.00
|
93.00
|
94.90
|
94.30
|
47.17
|
104,300
|
|
|
6/25/2021
|
+1.40 / +1.52%
|
92.40
|
93.80
|
90.50
|
93.80
|
92.40
|
46.62
|
12,100
|
|
|
6/24/2021
|
+0.10 / +0.11%
|
94.00
|
94.00
|
89.70
|
93.90
|
92.40
|
46.67
|
17,200
|
|
|
6/23/2021
|
+1.10 / +1.18%
|
94.70
|
94.80
|
93.30
|
94.40
|
93.80
|
46.92
|
10,600
|
|
|