|
Closing price on 9/20/2021
|
|
| Open |
85.30 |
| High |
85.50 |
| Low |
84.60 |
| Volume |
35,300 |
| Split-adjusted Price |
50.43 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2021
|
-0.70 / -0.82%
|
85.30
|
85.50
|
84.60
|
84.60
|
85.20
|
50.43
|
35,300
|
|
|
9/17/2021
|
+0.10 / +0.12%
|
85.00
|
85.60
|
85.00
|
85.10
|
85.30
|
50.73
|
27,700
|
|
|
9/16/2021
|
0.00 / 0.00%
|
85.40
|
85.50
|
84.40
|
85.00
|
85.00
|
50.67
|
18,300
|
|
|
9/15/2021
|
+0.30 / +0.35%
|
85.00
|
85.50
|
84.20
|
85.50
|
85.00
|
50.97
|
20,500
|
|
|
9/14/2021
|
+0.70 / +0.83%
|
85.00
|
85.30
|
84.80
|
85.30
|
85.20
|
50.85
|
15,100
|
|
|
9/13/2021
|
-0.20 / -0.23%
|
85.00
|
85.40
|
84.00
|
85.00
|
84.60
|
50.67
|
14,100
|
|
|
9/10/2021
|
+0.30 / +0.35%
|
85.00
|
85.50
|
84.80
|
85.20
|
85.20
|
50.79
|
59,000
|
|
|
9/9/2021
|
+0.20 / +0.24%
|
84.80
|
85.10
|
84.70
|
85.00
|
84.90
|
50.67
|
10,000
|
|
|
9/8/2021
|
0.00 / 0.00%
|
85.00
|
85.10
|
84.60
|
85.00
|
84.80
|
50.67
|
6,500
|
|
|
9/7/2021
|
-0.50 / -0.58%
|
85.60
|
85.60
|
84.90
|
85.10
|
85.00
|
50.73
|
25,100
|
|
|
9/6/2021
|
-0.50 / -0.58%
|
86.00
|
86.30
|
85.10
|
85.50
|
85.60
|
50.97
|
25,000
|
|
|
9/1/2021
|
-1.50 / -1.71%
|
87.00
|
87.00
|
85.50
|
86.00
|
86.00
|
51.26
|
26,800
|
|
|
8/31/2021
|
0.00 / 0.00%
|
87.30
|
88.40
|
86.50
|
86.60
|
87.50
|
51.62
|
55,900
|
|
|
8/30/2021
|
+2.30 / +2.71%
|
86.20
|
87.30
|
85.50
|
87.30
|
86.60
|
52.04
|
59,100
|
|
|
8/27/2021
|
+3.30 / +3.99%
|
82.70
|
86.50
|
82.70
|
86.00
|
85.00
|
51.26
|
51,200
|
|
|
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
|
|
|