|
Closing price on 8/4/2020
|
|
| Open |
47.00 |
| High |
47.40 |
| Low |
47.00 |
| Volume |
8,100 |
| Split-adjusted Price |
22.29 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/16/2020
|
+0.60 / +1.24%
|
48.80
|
48.90
|
48.80
|
48.80
|
48.89
|
22.95
|
11,700
|
|
|
7/15/2020
|
+0.20 / +0.42%
|
47.10
|
49.00
|
47.10
|
48.20
|
48.26
|
22.67
|
12,600
|
|
|
7/14/2020
|
-1.30 / -2.64%
|
47.00
|
49.00
|
47.00
|
48.00
|
47.34
|
22.57
|
4,200
|
|
|
7/13/2020
|
-0.60 / -1.20%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
23.19
|
1,200
|
|
|
7/10/2020
|
-0.10 / -0.20%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
23.47
|
0
|
|
|
7/9/2020
|
+0.20 / +0.40%
|
49.50
|
50.00
|
49.50
|
50.00
|
49.91
|
23.52
|
14,100
|
|
|
7/8/2020
|
+0.10 / +0.20%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
23.42
|
500
|
|
|
7/7/2020
|
-0.10 / -0.20%
|
49.70
|
50.00
|
49.70
|
49.70
|
49.77
|
23.37
|
10,600
|
|
|
7/6/2020
|
+0.50 / +1.01%
|
49.30
|
49.80
|
49.20
|
49.80
|
49.71
|
23.42
|
6,400
|
|
|
7/3/2020
|
+0.20 / +0.41%
|
49.00
|
49.50
|
49.00
|
49.50
|
49.34
|
23.28
|
10,100
|
|
|
7/2/2020
|
-0.50 / -1.00%
|
49.70
|
49.80
|
49.20
|
49.30
|
49.44
|
23.19
|
12,600
|
|
|
7/1/2020
|
+0.50 / +1.01%
|
49.60
|
49.80
|
49.20
|
49.80
|
49.56
|
23.42
|
46,800
|
|
|
6/30/2020
|
-3.30 / -6.27%
|
45.70
|
50.00
|
45.70
|
49.30
|
49.56
|
23.19
|
6,200
|
|
|
6/29/2020
|
+2.70 / +5.41%
|
54.00
|
54.00
|
52.60
|
52.60
|
53.02
|
24.74
|
900
|
|
|
6/26/2020
|
-0.70 / -1.24%
|
56.30
|
56.30
|
55.50
|
55.60
|
55.88
|
23.34
|
21,800
|
|
|
6/25/2020
|
+0.80 / +1.44%
|
55.50
|
56.30
|
55.50
|
56.30
|
55.77
|
23.64
|
7,600
|
|
|
6/24/2020
|
-0.80 / -1.42%
|
56.30
|
56.30
|
55.50
|
55.50
|
55.95
|
23.30
|
30,637
|
|
|