Closing price on 9/20/2022
|
|
Open |
68.00 |
High |
68.00 |
Low |
66.70 |
Volume |
2,100 |
Split-adjusted Price |
40.82 |
|
|
FOX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2022
|
+0.20 / +0.30%
|
68.00
|
68.00
|
66.70
|
66.70
|
67.90
|
40.82
|
2,100
|
|
9/19/2022
|
-1.30 / -1.93%
|
67.30
|
67.30
|
66.00
|
66.00
|
66.50
|
40.39
|
4,100
|
|
9/16/2022
|
-1.40 / -2.04%
|
68.00
|
68.00
|
67.00
|
67.10
|
67.30
|
41.06
|
2,400
|
|
9/15/2022
|
-0.20 / -0.29%
|
68.40
|
68.60
|
66.90
|
68.40
|
68.50
|
41.86
|
8,300
|
|
9/14/2022
|
+0.50 / +0.74%
|
69.00
|
69.00
|
68.00
|
68.50
|
68.60
|
41.92
|
10,400
|
|
9/13/2022
|
+0.30 / +0.44%
|
69.80
|
69.90
|
67.00
|
68.00
|
68.00
|
41.61
|
11,100
|
|
9/12/2022
|
-0.10 / -0.14%
|
70.00
|
70.00
|
65.00
|
69.30
|
67.70
|
42.41
|
13,600
|
|
9/9/2022
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.30
|
69.30
|
69.40
|
42.41
|
800
|
|
9/8/2022
|
0.00 / 0.00%
|
69.40
|
69.50
|
69.10
|
69.40
|
69.30
|
42.47
|
2,600
|
|
9/7/2022
|
+0.30 / +0.43%
|
70.00
|
70.00
|
69.10
|
70.00
|
69.40
|
42.84
|
1,800
|
|
9/6/2022
|
-0.50 / -0.71%
|
70.00
|
70.00
|
69.50
|
69.50
|
69.70
|
42.53
|
300
|
|
9/5/2022
|
+0.10 / +0.14%
|
70.00
|
70.30
|
69.00
|
70.00
|
70.00
|
42.84
|
7,400
|
|
8/31/2022
|
+0.50 / +0.72%
|
69.70
|
70.20
|
69.70
|
70.20
|
69.90
|
42.96
|
3,200
|
|
8/30/2022
|
-1.10 / -1.57%
|
70.10
|
70.10
|
69.00
|
69.00
|
69.70
|
42.22
|
13,100
|
|
8/29/2022
|
-0.10 / -0.14%
|
70.50
|
70.50
|
69.50
|
70.40
|
70.10
|
43.08
|
9,300
|
|
8/26/2022
|
+0.30 / +0.43%
|
70.50
|
70.50
|
70.40
|
70.50
|
70.50
|
43.14
|
4,200
|
|
8/25/2022
|
+0.60 / +0.85%
|
69.80
|
70.90
|
69.80
|
70.90
|
70.20
|
43.39
|
400
|
|
8/24/2022
|
-0.40 / -0.56%
|
71.20
|
71.20
|
69.90
|
70.80
|
70.30
|
43.33
|
2,200
|
|
8/23/2022
|
+1.50 / +2.15%
|
71.20
|
71.20
|
71.20
|
71.20
|
71.20
|
43.57
|
100
|
|
8/22/2022
|
-1.70 / -2.40%
|
70.00
|
71.00
|
69.10
|
69.10
|
69.70
|
42.29
|
42,000
|
|
8/19/2022
|
0.00 / 0.00%
|
71.00
|
71.50
|
70.50
|
71.00
|
70.80
|
43.45
|
23,500
|
|
8/18/2022
|
0.00 / 0.00%
|
71.00
|
71.30
|
70.70
|
71.00
|
71.00
|
43.45
|
3,000
|
|
8/17/2022
|
+0.30 / +0.42%
|
72.00
|
72.00
|
70.70
|
71.00
|
71.00
|
43.45
|
25,300
|
|
8/16/2022
|
+0.20 / +0.28%
|
70.80
|
71.50
|
70.30
|
70.90
|
70.70
|
43.39
|
27,300
|
|
8/15/2022
|
+0.50 / +0.71%
|
71.00
|
72.10
|
70.50
|
70.60
|
70.70
|
43.20
|
97,900
|
|
8/12/2022
|
+0.80 / +1.13%
|
70.00
|
71.70
|
70.00
|
71.40
|
70.10
|
43.69
|
2,300
|
|
8/11/2022
|
-0.40 / -0.56%
|
70.90
|
70.90
|
70.50
|
70.50
|
70.60
|
43.14
|
3,100
|
|
8/10/2022
|
-0.20 / -0.28%
|
70.50
|
71.00
|
70.50
|
70.70
|
70.90
|
43.26
|
3,200
|
|
8/9/2022
|
0.00 / 0.00%
|
70.90
|
71.00
|
70.90
|
70.90
|
70.90
|
43.39
|
11,600
|
|
8/8/2022
|
-0.10 / -0.14%
|
71.00
|
71.50
|
70.50
|
70.90
|
70.90
|
43.39
|
6,100
|
|
|