|
Closing price on 9/18/2020
|
|
| Open |
48.60 |
| High |
49.90 |
| Low |
48.60 |
| Volume |
2,700 |
| Split-adjusted Price |
22.62 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2020
|
+0.70 / +1.43%
|
48.60
|
49.90
|
48.60
|
49.70
|
49.54
|
22.62
|
2,700
|
|
|
9/17/2020
|
+0.40 / +0.82%
|
48.50
|
49.00
|
48.20
|
49.00
|
48.64
|
22.30
|
5,400
|
|
|
9/16/2020
|
+0.10 / +0.21%
|
48.50
|
49.00
|
48.50
|
48.60
|
48.70
|
22.12
|
5,000
|
|
|
9/15/2020
|
-0.20 / -0.41%
|
48.70
|
48.70
|
48.20
|
48.50
|
48.38
|
22.08
|
7,700
|
|
|
9/14/2020
|
-0.30 / -0.61%
|
48.80
|
48.80
|
48.60
|
48.70
|
48.71
|
22.17
|
14,700
|
|
|
9/11/2020
|
+0.80 / +1.65%
|
48.70
|
49.40
|
48.50
|
49.40
|
49.04
|
22.49
|
9,300
|
|
|
9/10/2020
|
+0.10 / +0.21%
|
49.00
|
49.00
|
48.20
|
48.60
|
48.66
|
22.12
|
10,000
|
|
|
9/9/2020
|
+0.30 / +0.62%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.47
|
22.08
|
2,200
|
|
|
9/8/2020
|
0.00 / 0.00%
|
48.40
|
48.40
|
48.10
|
48.20
|
48.19
|
21.94
|
900
|
|
|
9/7/2020
|
-0.20 / -0.41%
|
48.50
|
48.70
|
48.20
|
48.20
|
48.45
|
21.94
|
8,500
|
|
|
9/4/2020
|
-0.20 / -0.41%
|
48.50
|
48.50
|
48.00
|
48.50
|
48.38
|
22.08
|
5,600
|
|
|
9/3/2020
|
+0.10 / +0.21%
|
49.20
|
49.20
|
48.70
|
48.70
|
48.89
|
22.17
|
11,200
|
|
|
9/1/2020
|
+0.30 / +0.61%
|
48.60
|
49.30
|
48.30
|
49.10
|
48.57
|
22.35
|
7,900
|
|
|
8/31/2020
|
-0.80 / -1.61%
|
49.50
|
49.70
|
48.80
|
48.80
|
49.37
|
22.21
|
2,100
|
|
|
8/28/2020
|
-0.50 / -1.02%
|
50.00
|
50.00
|
48.70
|
48.70
|
49.63
|
22.17
|
6,700
|
|
|
8/27/2020
|
+0.30 / +0.61%
|
48.60
|
49.20
|
48.60
|
49.20
|
49.00
|
21.94
|
25,900
|
|
|
8/26/2020
|
+0.10 / +0.20%
|
50.90
|
50.90
|
48.90
|
48.90
|
49.22
|
21.80
|
3,300
|
|
|
8/25/2020
|
+0.10 / +0.21%
|
48.60
|
49.00
|
48.60
|
48.80
|
48.82
|
21.76
|
2,900
|
|
|
8/24/2020
|
+1.20 / +2.53%
|
47.50
|
49.20
|
47.50
|
48.70
|
48.63
|
21.71
|
32,100
|
|
|
8/21/2020
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.10
|
47.50
|
47.47
|
21.18
|
11,700
|
|
|
8/20/2020
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.10
|
47.50
|
47.46
|
21.18
|
5,800
|
|
|
8/19/2020
|
+0.10 / +0.21%
|
47.30
|
47.50
|
47.30
|
47.50
|
47.42
|
21.18
|
9,000
|
|
|
8/18/2020
|
+0.60 / +1.28%
|
47.20
|
47.50
|
47.20
|
47.40
|
47.32
|
21.13
|
13,600
|
|
|
8/17/2020
|
-0.60 / -1.27%
|
47.00
|
47.30
|
46.80
|
46.80
|
46.95
|
20.87
|
14,500
|
|
|
8/14/2020
|
-0.10 / -0.21%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
21.13
|
200
|
|
|
8/13/2020
|
+0.50 / +1.06%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.40
|
21.18
|
2,000
|
|
|
8/12/2020
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
20.96
|
4,000
|
|
|
8/11/2020
|
-0.50 / -1.05%
|
47.30
|
47.30
|
47.00
|
47.00
|
47.10
|
20.96
|
2,600
|
|
|
8/10/2020
|
+0.10 / +0.21%
|
46.30
|
47.50
|
46.30
|
47.50
|
47.33
|
21.18
|
4,000
|
|
|
8/7/2020
|
-1.00 / -2.11%
|
47.50
|
47.50
|
46.30
|
46.30
|
47.44
|
20.64
|
15,200
|
|
|