Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FOXA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 42.32 | 1.21 | 2.94% | 41.12 | 42.445 | 41.06 | 4,366,851 |
| Sep 23 2024 | 41.11 | 0.90 | 2.24% | 40.44 | 41.125 | 40.29 | 5,505,380 |
| Sep 20 2024 | 40.21 | -0.27 | -0.67% | 40.80 | 41.20 | 40.20 | 15,006,292 |
| Sep 19 2024 | 40.48 | -0.12 | -0.30% | 40.95 | 40.97 | 40.37 | 2,871,102 |
| Sep 18 2024 | 40.60 | 0.07 | 0.17% | 40.47 | 41.14 | 40.44 | 3,580,141 |
| Sep 17 2024 | 40.53 | 0.82 | 2.06% | 39.74 | 40.865 | 39.74 | 2,946,964 |
| Sep 16 2024 | 39.71 | 0.05 | 0.13% | 39.57 | 40.07 | 39.345 | 3,128,781 |
| Sep 13 2024 | 39.66 | 0.75 | 1.93% | 39.08 | 39.685 | 39.08 | 2,985,233 |
| Sep 12 2024 | 38.91 | -0.49 | -1.24% | 39.51 | 39.52 | 38.715 | 2,407,048 |
| Sep 11 2024 | 39.40 | -0.49 | -1.23% | 39.82 | 39.87 | 38.965 | 2,862,860 |
| Sep 10 2024 | 39.89 | -0.17 | -0.42% | 40.00 | 40.19 | 39.79 | 2,429,316 |
| Sep 09 2024 | 40.06 | -0.25 | -0.62% | 40.08 | 40.45 | 39.75 | 4,603,345 |
| Sep 06 2024 | 40.31 | -0.11 | -0.27% | 40.41 | 40.70 | 40.13 | 2,555,599 |
| Sep 05 2024 | 40.42 | -0.76 | -1.85% | 41.32 | 41.40 | 40.395 | 2,234,020 |
| Sep 04 2024 | 41.18 | 0.15 | 0.37% | 40.83 | 41.58 | 40.825 | 2,554,842 |
| Sep 03 2024 | 41.03 | -0.34 | -0.82% | 41.26 | 41.425 | 40.86 | 3,744,963 |
| Aug 30 2024 | 41.37 | 0.30 | 0.73% | 41.19 | 41.425 | 41.03 | 2,377,446 |
| Aug 29 2024 | 41.07 | -0.16 | -0.39% | 41.19 | 41.415 | 41.03 | 1,798,519 |
| Aug 28 2024 | 41.23 | 0.19 | 0.46% | 41.02 | 41.325 | 40.88 | 1,515,341 |
| Aug 27 2024 | 41.04 | -0.04 | -0.10% | 41.00 | 41.11 | 40.845 | 1,675,851 |
| Aug 26 2024 | 41.08 | 0.07 | 0.17% | 41.02 | 41.395 | 40.98 | 1,902,320 |
| Aug 23 2024 | 41.01 | 0.24 | 0.59% | 40.89 | 41.16 | 40.76 | 1,589,986 |
| Aug 22 2024 | 40.77 | 0.36 | 0.89% | 40.50 | 40.91 | 40.41 | 2,412,244 |
| Aug 21 2024 | 40.41 | 0.34 | 0.85% | 40.06 | 40.42 | 39.955 | 1,662,532 |
| Aug 20 2024 | 40.07 | 0.37 | 0.93% | 39.55 | 40.12 | 39.50 | 2,322,771 |
| Aug 19 2024 | 39.70 | 0.16 | 0.40% | 39.58 | 39.835 | 39.46 | 2,646,273 |
| Aug 16 2024 | 39.54 | 0.55 | 1.41% | 39.77 | 39.84 | 39.445 | 3,229,882 |
| Aug 15 2024 | 38.99 | -0.07 | -0.18% | 39.46 | 39.62 | 38.82 | 2,453,107 |
| Aug 14 2024 | 39.06 | 0.08 | 0.21% | 38.86 | 39.20 | 38.85 | 2,517,397 |
| Aug 13 2024 | 38.98 | 0.15 | 0.39% | 38.91 | 39.185 | 38.84 | 2,814,647 |
| Aug 12 2024 | 38.83 | -0.50 | -1.27% | 39.29 | 39.47 | 38.79 | 2,456,245 |
| Aug 09 2024 | 39.33 | 0.03 | 0.08% | 39.38 | 39.53 | 39.17 | 2,618,661 |
| Aug 08 2024 | 39.30 | 0.07 | 0.18% | 39.09 | 39.49 | 38.52 | 2,742,443 |
| Aug 07 2024 | 39.23 | 0.42 | 1.08% | 39.18 | 39.81 | 38.82 | 3,467,511 |
| Aug 06 2024 | 38.81 | 2.45 | 6.74% | 36.86 | 38.985 | 36.85 | 5,088,977 |
| Aug 05 2024 | 36.36 | -0.95 | -2.55% | 36.78 | 37.04 | 36.095 | 3,708,961 |
| Aug 02 2024 | 37.31 | -0.46 | -1.22% | 37.79 | 37.98 | 37.20 | 2,134,029 |
| Aug 01 2024 | 37.77 | -0.27 | -0.71% | 38.26 | 38.46 | 37.705 | 2,463,183 |
| Jul 31 2024 | 38.04 | -0.38 | -0.99% | 38.34 | 38.45 | 38.03 | 1,982,091 |
| Jul 30 2024 | 38.42 | 0.63 | 1.67% | 37.84 | 38.55 | 37.75 | 1,921,415 |
| Jul 29 2024 | 37.79 | 0.28 | 0.75% | 37.65 | 37.89 | 37.42 | 1,576,845 |
| Jul 26 2024 | 37.51 | 0.44 | 1.19% | 37.25 | 37.69 | 36.97 | 1,851,451 |
| Jul 25 2024 | 37.07 | -0.02 | -0.05% | 37.12 | 37.41 | 36.95 | 2,443,528 |
| Jul 24 2024 | 37.09 | 0.02 | 0.05% | 37.08 | 37.315 | 36.82 | 1,635,261 |
| Jul 23 2024 | 37.07 | 0.03 | 0.08% | 36.93 | 37.155 | 36.50 | 2,073,035 |
| Jul 22 2024 | 37.04 | 0.15 | 0.41% | 36.92 | 37.10 | 36.45 | 2,300,885 |
| Jul 19 2024 | 36.89 | -0.21 | -0.57% | 37.08 | 37.23 | 36.82 | 1,900,729 |
| Jul 18 2024 | 37.10 | -0.35 | -0.93% | 37.37 | 37.95 | 37.08 | 2,395,404 |
| Jul 17 2024 | 37.45 | 0.72 | 1.96% | 36.65 | 37.50 | 36.00 | 3,206,389 |
| Jul 16 2024 | 36.73 | 0.74 | 2.06% | 36.10 | 36.88 | 36.02 | 2,818,041 |
| Jul 15 2024 | 35.99 | 0.26 | 0.73% | 35.79 | 36.30 | 35.70 | 2,844,440 |
| Jul 12 2024 | 35.73 | 0.09 | 0.25% | 35.76 | 36.12 | 35.70 | 1,533,727 |
| Jul 11 2024 | 35.64 | 0.32 | 0.91% | 35.50 | 35.90 | 35.43 | 1,913,920 |
| Jul 10 2024 | 35.32 | 0.13 | 0.37% | 35.30 | 35.49 | 35.18 | 1,767,629 |
| Jul 09 2024 | 35.19 | 0.67 | 1.94% | 34.35 | 35.27 | 34.35 | 2,374,718 |
| Jul 08 2024 | 34.52 | -0.02 | -0.06% | 34.73 | 34.76 | 34.49 | 2,052,978 |
| Jul 05 2024 | 34.54 | -0.24 | -0.69% | 34.73 | 34.83 | 34.395 | 2,677,170 |
| Jul 03 2024 | 34.78 | 0.30 | 0.87% | 34.56 | 34.83 | 34.495 | 1,599,950 |
| Jul 02 2024 | 34.48 | 0.36 | 1.06% | 34.09 | 34.49 | 33.84 | 3,065,960 |
| Jul 01 2024 | 34.12 | 0.04 | 0.12% | 34.51 | 34.875 | 34.08 | 2,378,592 |
| Jun 28 2024 | 34.08 | 0.00 | 0.00% | 34.08 | 34.08 | 34.08 | 0 |
| Jun 27 2024 | 34.08 | -0.34 | -0.99% | 34.42 | 34.43 | 33.82 | 2,208,228 |
