FOXA(FOXA)
FOXA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $48.99 | $50.54 | $48.50 | $50.10 | 9.55M |
| 6/25/2026 | $49.39 | $50.00 | $48.34 | $48.86 | 9.20M |
| 6/24/2026 | $48.98 | $50.88 | $48.80 | $49.80 | 9.99M |
| 6/23/2026 | $49.91 | $49.91 | $48.60 | $48.79 | 8.13M |
| 6/22/2026 | $51.69 | $51.84 | $48.55 | $49.39 | 11.67M |
| 6/18/2026 | $51.39 | $52.98 | $50.68 | $52.23 | 24.32M |
| 6/17/2026 | $52.01 | $54.00 | $51.14 | $51.32 | 16.63M |
| 6/16/2026 | $53.82 | $54.51 | $51.38 | $52.34 | 23.23M |
| 6/15/2026 | $56.98 | $58.40 | $53.25 | $54.76 | 33.62M |
| 6/12/2026 | $68.73 | $68.85 | $64.80 | $65.85 | 3.50M |
| 6/11/2026 | $68.00 | $69.18 | $67.87 | $68.30 | 3.31M |
| 6/10/2026 | $68.20 | $68.93 | $66.82 | $68.00 | 2.61M |
| 6/9/2026 | $67.47 | $68.54 | $67.28 | $68.32 | 1.83M |
| 6/8/2026 | $66.89 | $67.72 | $66.07 | $67.44 | 2.85M |
| 6/5/2026 | $65.76 | $67.08 | $64.85 | $66.89 | 2.61M |
| 6/4/2026 | $64.50 | $66.91 | $64.50 | $65.54 | 2.80M |
| 6/3/2026 | $66.03 | $66.03 | $64.08 | $64.28 | 2.25M |
| 6/2/2026 | $66.93 | $67.24 | $65.00 | $65.69 | 2.68M |
| 6/1/2026 | $64.29 | $66.91 | $63.99 | $66.81 | 3.11M |
| 5/29/2026 | $65.56 | $65.56 | $63.40 | $63.92 | 4.34M |
| 5/28/2026 | $65.34 | $65.94 | $64.19 | $65.83 | 2.07M |
| 5/27/2026 | $64.53 | $66.03 | $64.53 | $65.48 | 1.92M |
| 5/26/2026 | $64.07 | $65.09 | $63.64 | $64.96 | 1.86M |
| 5/22/2026 | $64.51 | $65.46 | $63.73 | $63.98 | 1.56M |
| 5/21/2026 | $64.13 | $64.74 | $63.08 | $64.26 | 2.99M |
| 5/20/2026 | $65.11 | $65.11 | $63.82 | $64.13 | 2.52M |
| 5/19/2026 | $65.27 | $66.29 | $64.47 | $64.55 | 3.03M |
| 5/18/2026 | $64.65 | $65.92 | $64.60 | $65.87 | 2.31M |
| 5/15/2026 | $65.30 | $65.56 | $64.09 | $64.85 | 3.05M |
| 5/14/2026 | $66.57 | $66.96 | $65.17 | $65.32 | 2.69M |
| 5/13/2026 | $66.35 | $66.51 | $65.55 | $66.47 | 3.30M |
| 5/12/2026 | $68.25 | $68.25 | $65.45 | $66.16 | 5.25M |
| 5/11/2026 | $65.20 | $68.04 | $63.58 | $67.72 | 6.70M |
| 5/8/2026 | $62.66 | $63.11 | $61.74 | $62.94 | 4.25M |
| 5/7/2026 | $62.37 | $63.20 | $62.08 | $62.69 | 2.53M |
| 5/6/2026 | $62.44 | $63.36 | $61.87 | $62.21 | 3.49M |
| 5/5/2026 | $62.54 | $62.83 | $61.25 | $62.23 | 2.33M |
| 5/4/2026 | $63.35 | $63.49 | $62.25 | $62.36 | 2.01M |
| 5/1/2026 | $64.24 | $64.66 | $62.99 | $63.35 | 1.83M |
| 4/30/2026 | $62.28 | $63.78 | $62.06 | $63.49 | 2.80M |
| 4/29/2026 | $63.04 | $63.69 | $62.65 | $62.94 | 2.22M |
| 4/28/2026 | $63.12 | $64.45 | $62.93 | $63.15 | 1.98M |
| 4/27/2026 | $62.92 | $64.07 | $62.73 | $63.86 | 3.87M |
| 4/24/2026 | $64.17 | $64.17 | $62.64 | $62.85 | 3.39M |
| 4/23/2026 | $65.79 | $66.00 | $63.98 | $64.53 | 2.79M |
| 4/22/2026 | $64.53 | $65.86 | $64.42 | $65.56 | 2.38M |
| 4/21/2026 | $64.75 | $65.30 | $64.25 | $64.31 | 2.48M |
| 4/20/2026 | $65.02 | $65.81 | $64.66 | $64.75 | 1.86M |
| 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 |