FOXA(FOXA)
FOXA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $64.58 | $65.30 | $64.16 | $65.07 | 2.42M |
| 4/16/2026 | $63.27 | $64.89 | $63.12 | $64.52 | 2.19M |
| 4/15/2026 | $63.58 | $64.06 | $63.11 | $63.66 | 1.86M |
| 4/14/2026 | $62.22 | $63.70 | $62.04 | $63.41 | 2.34M |
| 4/13/2026 | $61.02 | $62.74 | $60.83 | $62.45 | 2.06M |
| 4/10/2026 | $62.67 | $63.03 | $60.58 | $61.02 | 2.99M |
| 4/9/2026 | $60.19 | $63.02 | $59.83 | $62.76 | 7.64M |
| 4/8/2026 | $59.86 | $60.38 | $59.58 | $60.22 | 3.35M |
| 4/7/2026 | $59.12 | $59.93 | $59.09 | $59.65 | 2.04M |
| 4/6/2026 | $58.61 | $59.90 | $58.54 | $59.30 | 1.67M |
| 4/2/2026 | $58.46 | $58.79 | $57.19 | $58.62 | 2.04M |
| 4/1/2026 | $58.52 | $59.18 | $57.60 | $58.46 | 3.92M |
| 3/31/2026 | $59.75 | $60.19 | $57.20 | $58.40 | 12.89M |
| 3/30/2026 | $59.40 | $60.28 | $58.68 | $59.13 | 4.16M |
| 3/27/2026 | $58.60 | $59.17 | $57.77 | $59.11 | 3.38M |
| 3/26/2026 | $58.52 | $59.37 | $58.25 | $58.64 | 2.66M |
| 3/25/2026 | $58.34 | $59.14 | $57.31 | $58.49 | 2.66M |
| 3/24/2026 | $57.63 | $59.17 | $57.41 | $58.76 | 4.05M |
| 3/23/2026 | $58.49 | $59.01 | $57.13 | $57.28 | 3.10M |
| 3/20/2026 | $57.62 | $58.63 | $57.40 | $57.82 | 6.38M |
| 3/19/2026 | $57.44 | $58.69 | $57.03 | $57.68 | 3.02M |
| 3/18/2026 | $57.49 | $58.77 | $57.45 | $57.65 | 2.86M |
| 3/17/2026 | $58.80 | $59.38 | $58.00 | $58.30 | 3.06M |
| 3/16/2026 | $58.28 | $58.60 | $57.44 | $57.51 | 3.52M |
| 3/13/2026 | $57.88 | $60.77 | $56.21 | $57.39 | 9.57M |
| 3/12/2026 | $57.68 | $58.13 | $57.04 | $57.74 | 3.58M |
| 3/11/2026 | $58.04 | $58.36 | $57.28 | $57.71 | 3.30M |
| 3/10/2026 | $59.03 | $59.24 | $57.72 | $58.16 | 2.95M |
| 3/9/2026 | $59.03 | $59.55 | $58.33 | $59.26 | 3.72M |
| 3/6/2026 | $58.11 | $60.01 | $57.55 | $59.78 | 4.02M |
| 3/5/2026 | $58.29 | $58.82 | $57.77 | $58.69 | 3.39M |
| 3/4/2026 | $57.15 | $59.94 | $56.92 | $58.42 | 6.20M |
| 3/3/2026 | $56.95 | $57.46 | $56.06 | $57.36 | 3.69M |
| 3/2/2026 | $55.82 | $56.89 | $55.64 | $56.79 | 3.51M |
| 2/27/2026 | $55.97 | $56.93 | $55.55 | $56.34 | 4.76M |
| 2/26/2026 | $54.44 | $57.10 | $54.40 | $56.82 | 5.05M |
| 2/25/2026 | $53.70 | $54.75 | $53.04 | $54.12 | 5.26M |
| 2/24/2026 | $55.77 | $56.27 | $55.09 | $55.98 | 2.73M |
| 2/23/2026 | $56.67 | $57.07 | $55.30 | $55.34 | 2.97M |
| 2/20/2026 | $56.27 | $57.08 | $55.78 | $57.02 | 4.17M |
| 2/19/2026 | $56.67 | $56.99 | $56.02 | $56.16 | 2.77M |
| 2/18/2026 | $56.51 | $57.44 | $55.46 | $57.17 | 5.02M |
| 2/17/2026 | $56.64 | $57.83 | $56.26 | $56.43 | 6.40M |
| 2/13/2026 | $56.61 | $57.40 | $56.09 | $56.35 | 6.08M |
| 2/12/2026 | $60.98 | $61.20 | $56.04 | $56.43 | 9.96M |
| 2/11/2026 | $63.31 | $63.62 | $61.05 | $61.11 | 5.09M |
| 2/10/2026 | $63.49 | $64.01 | $63.07 | $63.37 | 4.26M |
| 2/9/2026 | $64.93 | $65.61 | $62.35 | $62.85 | 5.49M |
| 2/6/2026 | $66.02 | $66.40 | $64.11 | $64.78 | 4.77M |
| 2/5/2026 | $66.44 | $66.86 | $64.92 | $65.92 | 6.70M |
| 2/4/2026 | $72.00 | $72.20 | $67.02 | $67.73 | 6.27M |
| 2/3/2026 | $71.93 | $72.92 | $69.84 | $70.27 | 5.64M |
| 2/2/2026 | $72.52 | $72.75 | $71.76 | $72.38 | 3.25M |
| 1/30/2026 | $71.82 | $72.80 | $71.44 | $72.78 | 3.79M |
| 1/29/2026 | $71.34 | $72.19 | $70.98 | $71.84 | 4.10M |
| 1/28/2026 | $71.85 | $72.45 | $71.09 | $71.14 | 3.90M |
| 1/27/2026 | $72.79 | $72.99 | $71.92 | $71.97 | 4.06M |
| 1/26/2026 | $73.08 | $73.44 | $72.59 | $72.72 | 2.42M |
| 1/23/2026 | $72.19 | $72.95 | $72.05 | $72.88 | 2.12M |
| 1/22/2026 | $73.00 | $73.18 | $72.25 | $72.33 | 2.59M |
| 1/21/2026 | $72.29 | $72.77 | $71.61 | $72.70 | 3.17M |
| 1/20/2026 | $71.62 | $72.82 | $71.42 | $71.96 | 3.19M |