FOX(FOX)
FOX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $57.87 | $58.61 | $57.56 | $58.53 | 1.06M |
| 4/16/2026 | $56.95 | $58.23 | $56.95 | $57.90 | 1.14M |
| 4/15/2026 | $56.82 | $57.53 | $56.64 | $57.05 | 942,600 |
| 4/14/2026 | $56.14 | $57.21 | $55.41 | $56.82 | 1.38M |
| 4/13/2026 | $54.67 | $56.40 | $54.67 | $56.25 | 793,200 |
| 4/10/2026 | $55.79 | $56.10 | $54.39 | $54.93 | 1.17M |
| 4/9/2026 | $54.43 | $56.33 | $53.92 | $55.97 | 2.42M |
| 4/8/2026 | $53.72 | $54.53 | $53.72 | $54.48 | 1.12M |
| 4/7/2026 | $53.34 | $53.99 | $53.25 | $53.75 | 796,026 |
| 4/6/2026 | $52.80 | $54.04 | $52.79 | $53.48 | 1.01M |
| 4/2/2026 | $52.88 | $53.22 | $51.76 | $52.87 | 1.00M |
| 4/1/2026 | $53.31 | $53.66 | $52.05 | $52.88 | 2.35M |
| 3/31/2026 | $54.15 | $54.70 | $51.99 | $53.10 | 7.92M |
| 3/30/2026 | $53.66 | $54.43 | $53.15 | $53.78 | 2.01M |
| 3/27/2026 | $52.96 | $53.43 | $51.84 | $53.38 | 1.74M |
| 3/26/2026 | $52.33 | $53.01 | $52.13 | $52.55 | 1.24M |
| 3/25/2026 | $52.52 | $52.86 | $51.39 | $52.35 | 1.14M |
| 3/24/2026 | $51.63 | $53.13 | $51.49 | $52.52 | 2.04M |
| 3/23/2026 | $52.93 | $52.99 | $51.55 | $51.63 | 2.00M |
| 3/20/2026 | $51.93 | $52.58 | $51.75 | $52.18 | 4.12M |
| 3/19/2026 | $52.13 | $53.04 | $51.38 | $52.02 | 2.32M |
| 3/18/2026 | $52.38 | $53.23 | $51.98 | $52.14 | 2.24M |
| 3/17/2026 | $52.55 | $53.73 | $52.45 | $52.71 | 1.97M |
| 3/16/2026 | $52.14 | $53.09 | $52.08 | $52.15 | 1.59M |
| 3/13/2026 | $52.82 | $53.92 | $51.19 | $52.03 | 3.51M |
| 3/12/2026 | $52.37 | $53.17 | $52.23 | $52.48 | 1.35M |
| 3/11/2026 | $53.08 | $53.42 | $52.47 | $52.77 | 1.40M |
| 3/10/2026 | $53.83 | $53.83 | $52.70 | $53.08 | 1.65M |
| 3/9/2026 | $53.78 | $54.22 | $53.07 | $54.04 | 1.95M |
| 3/6/2026 | $53.18 | $54.48 | $52.46 | $54.31 | 1.63M |
| 3/5/2026 | $53.05 | $53.73 | $52.82 | $53.50 | 1.47M |
| 3/4/2026 | $52.01 | $54.22 | $51.99 | $53.24 | 2.04M |
| 3/3/2026 | $51.49 | $52.50 | $51.24 | $52.38 | 1.70M |
| 3/2/2026 | $51.62 | $52.12 | $51.13 | $51.99 | 1.79M |
| 2/27/2026 | $51.51 | $52.05 | $51.11 | $51.73 | 2.27M |
| 2/26/2026 | $49.87 | $52.24 | $49.87 | $52.03 | 2.02M |
| 2/25/2026 | $49.57 | $50.40 | $48.76 | $49.62 | 1.53M |
| 2/24/2026 | $50.84 | $51.58 | $50.62 | $51.46 | 1.60M |
| 2/23/2026 | $51.88 | $52.12 | $50.70 | $50.85 | 2.22M |
| 2/20/2026 | $51.50 | $52.35 | $51.10 | $52.25 | 1.68M |
| 2/19/2026 | $51.64 | $52.19 | $51.27 | $51.47 | 1.78M |
| 2/18/2026 | $51.13 | $52.45 | $50.75 | $52.26 | 2.19M |
| 2/17/2026 | $51.64 | $52.79 | $51.42 | $51.60 | 2.34M |
| 2/13/2026 | $52.62 | $52.62 | $51.07 | $51.56 | 2.00M |
| 2/12/2026 | $55.51 | $55.54 | $51.03 | $51.39 | 2.55M |
| 2/11/2026 | $57.63 | $57.75 | $55.44 | $55.45 | 2.01M |
| 2/10/2026 | $57.45 | $58.10 | $57.06 | $57.48 | 1.77M |
| 2/9/2026 | $58.30 | $59.28 | $56.61 | $56.75 | 1.99M |
| 2/6/2026 | $59.45 | $59.71 | $57.72 | $58.35 | 1.78M |
| 2/5/2026 | $60.28 | $60.28 | $58.36 | $59.15 | 2.67M |
| 2/4/2026 | $61.88 | $65.08 | $60.31 | $60.80 | 3.16M |
| 2/3/2026 | $64.97 | $65.60 | $63.03 | $63.18 | 1.99M |
| 2/2/2026 | $65.48 | $65.64 | $64.74 | $65.28 | 1.12M |
| 1/30/2026 | $64.70 | $65.65 | $64.43 | $65.57 | 1.26M |
| 1/29/2026 | $64.73 | $65.13 | $64.26 | $64.70 | 1.39M |
| 1/28/2026 | $64.85 | $65.45 | $64.09 | $64.29 | 1.52M |
| 1/27/2026 | $65.16 | $65.68 | $64.85 | $64.90 | 1.28M |
| 1/26/2026 | $65.53 | $65.99 | $65.26 | $65.34 | 1.80M |
| 1/23/2026 | $64.80 | $65.57 | $64.77 | $65.53 | 870,128 |
| 1/22/2026 | $65.47 | $65.78 | $65.00 | $65.03 | 1.18M |
| 1/21/2026 | $65.09 | $65.67 | $64.64 | $65.47 | 1.92M |
| 1/20/2026 | $65.01 | $65.79 | $64.75 | $65.14 | 1.37M |