|
Closing price on 9/23/2021
|
|
| Open |
84.60 |
| High |
85.00 |
| Low |
84.60 |
| Volume |
12,600 |
| Split-adjusted Price |
31.95 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2021
|
+0.70 / +0.83%
|
84.60
|
85.00
|
84.60
|
84.80
|
84.80
|
31.95
|
12,600
|
|
|
9/22/2021
|
+0.50 / +0.59%
|
84.10
|
84.60
|
83.80
|
84.60
|
84.10
|
31.87
|
14,100
|
|
|
9/21/2021
|
-0.80 / -0.94%
|
84.40
|
84.80
|
83.50
|
84.40
|
84.10
|
31.80
|
18,200
|
|
|
9/20/2021
|
-0.70 / -0.82%
|
85.30
|
85.50
|
84.60
|
84.60
|
85.20
|
31.87
|
35,300
|
|
|
9/17/2021
|
+0.10 / +0.12%
|
85.00
|
85.60
|
85.00
|
85.10
|
85.30
|
32.06
|
27,700
|
|
|
9/16/2021
|
0.00 / 0.00%
|
85.40
|
85.50
|
84.40
|
85.00
|
85.00
|
32.02
|
18,300
|
|
|
9/15/2021
|
+0.30 / +0.35%
|
85.00
|
85.50
|
84.20
|
85.50
|
85.00
|
32.21
|
20,500
|
|
|
9/14/2021
|
+0.70 / +0.83%
|
85.00
|
85.30
|
84.80
|
85.30
|
85.20
|
32.14
|
15,100
|
|
|
9/13/2021
|
-0.20 / -0.23%
|
85.00
|
85.40
|
84.00
|
85.00
|
84.60
|
32.02
|
14,100
|
|
|
9/10/2021
|
+0.30 / +0.35%
|
85.00
|
85.50
|
84.80
|
85.20
|
85.20
|
32.10
|
59,000
|
|
|
9/9/2021
|
+0.20 / +0.24%
|
84.80
|
85.10
|
84.70
|
85.00
|
84.90
|
32.02
|
10,000
|
|
|
9/8/2021
|
0.00 / 0.00%
|
85.00
|
85.10
|
84.60
|
85.00
|
84.80
|
32.02
|
6,500
|
|
|
9/7/2021
|
-0.50 / -0.58%
|
85.60
|
85.60
|
84.90
|
85.10
|
85.00
|
32.06
|
25,100
|
|
|
9/6/2021
|
-0.50 / -0.58%
|
86.00
|
86.30
|
85.10
|
85.50
|
85.60
|
32.21
|
25,000
|
|
|
9/1/2021
|
-1.50 / -1.71%
|
87.00
|
87.00
|
85.50
|
86.00
|
86.00
|
32.40
|
26,800
|
|
|
8/31/2021
|
0.00 / 0.00%
|
87.30
|
88.40
|
86.50
|
86.60
|
87.50
|
32.63
|
55,900
|
|
|
8/30/2021
|
+2.30 / +2.71%
|
86.20
|
87.30
|
85.50
|
87.30
|
86.60
|
32.89
|
59,100
|
|
|
8/27/2021
|
+3.30 / +3.99%
|
82.70
|
86.50
|
82.70
|
86.00
|
85.00
|
32.40
|
51,200
|
|
|
8/26/2021
|
+1.30 / +1.58%
|
82.20
|
84.90
|
82.00
|
83.50
|
82.70
|
31.46
|
11,000
|
|
|
8/25/2021
|
0.00 / 0.00%
|
82.20
|
82.60
|
82.00
|
82.10
|
82.20
|
30.93
|
3,200
|
|
|
8/24/2021
|
-0.40 / -0.48%
|
82.50
|
82.90
|
81.50
|
82.60
|
82.10
|
31.12
|
12,600
|
|
|
8/23/2021
|
-2.30 / -2.73%
|
84.00
|
84.40
|
82.00
|
82.00
|
83.00
|
30.89
|
28,600
|
|
|
8/20/2021
|
-0.60 / -0.71%
|
84.50
|
84.90
|
84.00
|
84.00
|
84.30
|
31.65
|
10,800
|
|
|
8/19/2021
|
-0.10 / -0.12%
|
84.50
|
84.80
|
84.40
|
84.50
|
84.60
|
31.84
|
61,700
|
|
|
8/18/2021
|
-0.20 / -0.24%
|
85.00
|
85.00
|
84.50
|
84.50
|
84.60
|
31.84
|
7,200
|
|
|
8/17/2021
|
-0.90 / -1.05%
|
85.40
|
85.40
|
84.50
|
84.50
|
84.70
|
31.84
|
22,100
|
|
|
8/16/2021
|
+0.60 / +0.71%
|
84.50
|
86.00
|
84.50
|
84.90
|
85.40
|
31.99
|
28,500
|
|
|
8/13/2021
|
-0.90 / -1.05%
|
85.40
|
85.40
|
82.50
|
84.50
|
84.30
|
31.84
|
11,700
|
|
|
8/12/2021
|
-1.30 / -1.50%
|
86.00
|
86.20
|
85.00
|
85.10
|
85.40
|
32.06
|
24,800
|
|
|
8/11/2021
|
-1.30 / -1.50%
|
86.60
|
86.80
|
85.60
|
85.60
|
86.40
|
32.25
|
38,000
|
|
|