|
Closing price on 3/20/2025
|
|
| Open |
85.00 |
| High |
91.70 |
| Low |
85.00 |
| Volume |
178,000 |
| Split-adjusted Price |
87.36 |
|
|
FOX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2025
|
-0.60 / -0.66%
|
85.00
|
91.70
|
85.00
|
90.30
|
88.70
|
87.36
|
178,000
|
|
|
3/19/2025
|
-7.80 / -8.32%
|
93.80
|
93.80
|
85.80
|
86.00
|
90.90
|
83.20
|
259,900
|
|
|
3/18/2025
|
-1.20 / -1.27%
|
94.80
|
95.00
|
93.00
|
93.60
|
93.80
|
90.55
|
122,100
|
|
|
3/17/2025
|
-2.10 / -2.18%
|
95.30
|
96.40
|
93.80
|
94.20
|
94.80
|
91.13
|
114,300
|
|
|
3/14/2025
|
-2.80 / -2.85%
|
98.10
|
100.00
|
95.00
|
95.30
|
96.30
|
92.19
|
141,900
|
|
|
3/13/2025
|
-0.40 / -0.40%
|
102.90
|
102.90
|
98.80
|
100.00
|
100.10
|
94.81
|
133,100
|
|
|
3/12/2025
|
-0.50 / -0.50%
|
101.00
|
101.20
|
99.80
|
100.10
|
100.40
|
94.90
|
90,000
|
|
|
3/11/2025
|
-3.00 / -2.90%
|
101.50
|
101.50
|
100.00
|
100.30
|
100.60
|
95.09
|
112,600
|
|
|
3/10/2025
|
-2.20 / -2.11%
|
104.20
|
105.80
|
101.90
|
102.00
|
103.30
|
96.70
|
138,400
|
|
|
3/7/2025
|
+0.80 / +0.79%
|
102.70
|
106.00
|
102.70
|
102.70
|
104.20
|
97.37
|
212,300
|
|
|
3/6/2025
|
+1.40 / +1.38%
|
101.30
|
102.70
|
101.30
|
102.70
|
101.90
|
97.37
|
93,400
|
|
|
3/5/2025
|
-0.60 / -0.59%
|
101.60
|
102.80
|
101.00
|
101.00
|
101.30
|
95.75
|
59,700
|
|
|
3/4/2025
|
-0.50 / -0.49%
|
102.70
|
102.70
|
101.00
|
102.00
|
101.60
|
96.70
|
45,200
|
|
|
3/3/2025
|
+3.30 / +3.29%
|
100.20
|
105.00
|
99.60
|
103.50
|
102.50
|
98.12
|
139,400
|
|
|
2/28/2025
|
-3.70 / -3.59%
|
103.20
|
103.20
|
99.00
|
99.30
|
100.20
|
94.14
|
153,800
|
|
|
2/27/2025
|
-1.90 / -1.81%
|
106.00
|
106.10
|
101.90
|
103.00
|
103.00
|
97.65
|
144,900
|
|
|
2/26/2025
|
+8.50 / +8.72%
|
98.00
|
106.80
|
98.00
|
106.00
|
104.90
|
100.49
|
495,100
|
|
|
2/25/2025
|
+2.80 / +2.91%
|
96.20
|
99.00
|
96.00
|
99.00
|
97.50
|
93.86
|
195,600
|
|
|
2/24/2025
|
-0.10 / -0.10%
|
96.50
|
96.80
|
95.60
|
96.40
|
96.20
|
91.39
|
105,500
|
|
|
2/21/2025
|
+0.50 / +0.52%
|
96.00
|
97.00
|
96.00
|
96.70
|
96.50
|
91.68
|
56,800
|
|
|
2/20/2025
|
-0.30 / -0.31%
|
96.10
|
97.00
|
95.80
|
96.00
|
96.20
|
91.01
|
40,600
|
|
|
2/19/2025
|
+0.10 / +0.10%
|
97.00
|
97.30
|
95.70
|
96.10
|
96.30
|
91.11
|
55,200
|
|
|
2/18/2025
|
-0.30 / -0.31%
|
95.60
|
96.40
|
95.50
|
96.10
|
96.00
|
91.11
|
42,400
|
|
|
2/17/2025
|
-1.30 / -1.34%
|
97.10
|
98.20
|
95.60
|
95.70
|
96.40
|
90.73
|
79,700
|
|
|
2/14/2025
|
+1.40 / +1.46%
|
96.00
|
97.70
|
95.60
|
97.00
|
97.00
|
91.96
|
83,300
|
|
|
2/13/2025
|
-0.80 / -0.83%
|
96.80
|
96.80
|
95.30
|
96.00
|
95.60
|
91.01
|
152,600
|
|
|
2/12/2025
|
-0.10 / -0.10%
|
97.60
|
97.60
|
96.20
|
96.50
|
96.80
|
91.49
|
54,700
|
|
|
2/11/2025
|
+1.70 / +1.77%
|
95.90
|
97.90
|
94.60
|
97.60
|
96.60
|
92.53
|
107,600
|
|
|
2/10/2025
|
-3.20 / -3.24%
|
98.50
|
98.60
|
94.50
|
95.50
|
95.90
|
90.54
|
235,600
|
|
|
2/7/2025
|
-0.60 / -0.61%
|
99.00
|
99.10
|
98.40
|
98.50
|
98.70
|
93.38
|
82,200
|
|
|