Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 31.71 | 0.31 | 0.99% | 31.48 | 31.805 | 31.36 | 1,971,969 |
| Apr 22 2024 | 31.40 | 0.01 | 0.03% | 31.60 | 31.615 | 31.235 | 2,431,681 |
| Apr 19 2024 | 31.39 | 0.62 | 2.01% | 30.89 | 31.52 | 30.87 | 2,436,521 |
| Apr 18 2024 | 30.77 | 0.31 | 1.02% | 30.63 | 30.91 | 30.39 | 2,029,261 |
| Apr 17 2024 | 30.46 | 0.06 | 0.20% | 30.64 | 30.75 | 30.30 | 2,107,174 |
| Apr 16 2024 | 30.40 | 0.05 | 0.16% | 30.31 | 30.60 | 30.08 | 3,130,973 |
| Apr 15 2024 | 30.35 | 0.26 | 0.86% | 30.09 | 31.045 | 30.02 | 4,615,291 |
| Apr 12 2024 | 30.09 | -0.65 | -2.11% | 30.60 | 30.69 | 30.06 | 2,349,184 |
| Apr 11 2024 | 30.74 | -0.13 | -0.42% | 30.88 | 31.04 | 30.365 | 2,556,472 |
| Apr 10 2024 | 30.87 | -0.48 | -1.53% | 30.93 | 31.09 | 30.585 | 2,688,423 |
| Apr 09 2024 | 31.35 | 0.14 | 0.45% | 31.22 | 31.525 | 31.06 | 3,662,575 |
| Apr 08 2024 | 31.21 | 0.19 | 0.61% | 30.95 | 31.40 | 30.74 | 3,669,300 |
| Apr 05 2024 | 31.02 | -0.12 | -0.39% | 31.22 | 31.42 | 30.95 | 6,128,219 |
| Apr 04 2024 | 31.14 | -0.27 | -0.86% | 31.57 | 31.805 | 31.09 | 3,237,805 |
| Apr 03 2024 | 31.41 | 0.38 | 1.22% | 31.03 | 31.46 | 30.825 | 2,779,942 |
| Apr 02 2024 | 31.03 | -0.32 | -1.02% | 31.31 | 31.75 | 30.93 | 2,260,942 |
| Apr 01 2024 | 31.35 | 0.08 | 0.26% | 31.27 | 31.36 | 30.935 | 2,744,418 |
| Mar 28 2024 | 31.27 | 0.10 | 0.32% | 31.24 | 31.36 | 30.935 | 4,150,956 |
| Mar 27 2024 | 31.17 | 0.59 | 1.93% | 30.82 | 31.215 | 30.645 | 3,788,784 |
| Mar 26 2024 | 30.58 | 0.36 | 1.19% | 30.35 | 30.80 | 30.15 | 3,419,277 |
| Mar 25 2024 | 30.22 | 0.18 | 0.60% | 30.21 | 30.44 | 30.07 | 3,206,047 |
| Mar 22 2024 | 30.04 | -0.47 | -1.54% | 30.58 | 30.77 | 29.885 | 1,999,090 |
| Mar 21 2024 | 30.51 | 0.29 | 0.96% | 30.36 | 30.56 | 30.06 | 2,616,034 |
| Mar 20 2024 | 30.22 | 0.41 | 1.38% | 29.67 | 30.435 | 29.53 | 3,046,666 |
| Mar 19 2024 | 29.81 | 0.10 | 0.34% | 29.76 | 30.04 | 29.615 | 2,735,057 |
| Mar 18 2024 | 29.71 | 0.16 | 0.54% | 29.68 | 29.88 | 29.345 | 2,867,377 |
| Mar 15 2024 | 29.55 | 0.23 | 0.78% | 29.21 | 29.855 | 29.21 | 5,970,302 |
| Mar 14 2024 | 29.32 | -0.46 | -1.54% | 29.69 | 29.80 | 29.14 | 3,363,718 |
| Mar 13 2024 | 29.78 | 0.32 | 1.09% | 29.50 | 29.965 | 29.50 | 3,375,932 |
| Mar 12 2024 | 29.46 | -0.47 | -1.57% | 30.00 | 30.04 | 29.29 | 2,762,443 |
| Mar 11 2024 | 29.93 | 1.07 | 3.71% | 28.91 | 30.145 | 28.91 | 3,561,968 |
| Mar 08 2024 | 28.86 | 0.20 | 0.70% | 28.71 | 28.99 | 28.67 | 3,289,545 |
| Mar 07 2024 | 28.66 | 0.24 | 0.84% | 28.44 | 28.72 | 28.345 | 4,007,215 |
| Mar 06 2024 | 28.42 | -0.40 | -1.39% | 28.77 | 29.06 | 28.285 | 4,118,336 |
| Mar 05 2024 | 28.82 | -0.22 | -0.76% | 28.64 | 29.325 | 28.42 | 4,544,652 |
| Mar 04 2024 | 29.04 | -0.38 | -1.29% | 29.28 | 29.31 | 28.40 | 3,900,147 |
| Mar 01 2024 | 29.42 | -0.37 | -1.24% | 29.85 | 29.5905 | 29.23 | 3,217,373 |
| Feb 29 2024 | 29.79 | 0.35 | 1.19% | 29.64 | 30.11 | 29.56 | 5,212,072 |
| Feb 28 2024 | 29.44 | -0.13 | -0.44% | 29.53 | 29.625 | 29.385 | 2,854,798 |
| Feb 27 2024 | 29.57 | -0.06 | -0.20% | 29.71 | 29.87 | 29.485 | 2,723,490 |
| Feb 26 2024 | 29.63 | -0.60 | -1.98% | 30.09 | 30.28 | 29.58 | 2,937,842 |
| Feb 23 2024 | 30.23 | 0.38 | 1.27% | 30.012 | 30.445 | 29.67 | 3,628,706 |
| Feb 22 2024 | 29.85 | -0.10 | -0.33% | 29.89 | 30.11 | 29.62 | 2,648,462 |
| Feb 21 2024 | 29.95 | -0.14 | -0.47% | 30.05 | 30.15 | 29.515 | 3,067,502 |
| Feb 20 2024 | 30.09 | -0.35 | -1.15% | 30.28 | 30.475 | 30.06 | 2,752,902 |
| Feb 16 2024 | 30.44 | -0.12 | -0.39% | 30.49 | 30.615 | 30.17 | 2,775,456 |
| Feb 15 2024 | 30.56 | 0.31 | 1.02% | 30.26 | 30.79 | 30.24 | 4,223,620 |
| Feb 14 2024 | 30.25 | 0.56 | 1.89% | 29.80 | 30.33 | 29.64 | 3,599,676 |
| Feb 13 2024 | 29.69 | -0.75 | -2.46% | 30.04 | 30.165 | 29.285 | 3,787,303 |
| Feb 12 2024 | 30.44 | 0.67 | 2.25% | 29.73 | 30.57 | 29.70 | 5,056,460 |
| Feb 09 2024 | 29.77 | 0.99 | 3.44% | 28.89 | 29.855 | 28.74 | 6,355,543 |
| Feb 08 2024 | 28.78 | -0.69 | -2.34% | 29.75 | 29.86 | 28.515 | 7,354,086 |
| Feb 07 2024 | 29.47 | -2.15 | -6.80% | 32.87 | 32.88 | 29.40 | 7,922,288 |
| Feb 06 2024 | 31.62 | 0.21 | 0.67% | 31.32 | 31.81 | 31.21 | 4,458,878 |
| Feb 05 2024 | 31.41 | -0.39 | -1.23% | 31.55 | 31.775 | 31.39 | 3,565,533 |
| Feb 02 2024 | 31.80 | -0.61 | -1.88% | 32.20 | 32.31 | 31.73 | 2,561,413 |
| Feb 01 2024 | 32.41 | 0.09 | 0.28% | 32.39 | 32.50 | 31.78 | 2,634,720 |
| Jan 31 2024 | 32.32 | 0.02 | 0.06% | 32.35 | 32.795 | 32.14 | 3,525,401 |
| Jan 30 2024 | 32.30 | -0.05 | -0.15% | 32.28 | 32.4575 | 32.155 | 1,844,900 |
| Jan 29 2024 | 32.35 | 0.13 | 0.40% | 32.17 | 32.375 | 32.06 | 2,238,187 |
| Jan 26 2024 | 32.22 | 0.09 | 0.28% | 32.23 | 32.31 | 32.065 | 1,707,832 |
| Jan 25 2024 | 32.13 | 0.72 | 2.29% | 31.69 | 32.23 | 31.635 | 2,876,230 |
