Quantcast
FOX

Historical Stock Prices

$37.04
*  
0.39
1.06%
Get FOX Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading FOX now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 36.56 37.26 36.56 37.04 2,067,979
02/15/2018 36.21 36.73 36.14 36.65 2,012,279
02/14/2018 35.99 36.4 35.8 36.18 2,274,464
02/13/2018 35.56 36.38 35.56 36.19 1,649,887
02/12/2018 35.74 36.39 35.73 35.95 3,077,742
02/09/2018 34.38 35.475 33.75 35.19 5,539,756
02/08/2018 35.68 35.96 34.05 34.09 4,486,333
02/07/2018 36.41 36.96 35.62 35.7 4,004,218
02/06/2018 35.01 36.44 34.76 36.42 7,349,482
02/05/2018 36.06 37.05 35.55 35.56 5,273,511
02/02/2018 36.4 36.93 36.09 36.22 2,911,590
02/01/2018 36.49 37.15 36.25 36.71 2,743,436
01/31/2018 37.83 37.84 36.26 36.49 3,544,050
01/30/2018 38.41 38.56 37.85 37.88 2,263,416
01/29/2018 38.1 38.5199 38.1 38.14 2,414,068
01/26/2018 37.87 38.43 37.44 38.32 2,510,114
01/25/2018 37.51 37.84 37.39 37.73 2,565,785
01/24/2018 37.35 37.97 37.22 37.49 2,569,173
01/23/2018 36.62 37.32 36.59 37.19 3,828,929
01/22/2018 36.45 37.07 35.99 36.96 3,586,021
01/19/2018 35.61 36.26 35.57 36.26 5,556,944
01/18/2018 36.44 36.44 35.65 35.73 3,525,922
01/17/2018 36.12 36.54 35.85 36.49 3,030,892
01/16/2018 36.5 36.53 35.75 35.79 3,145,805
01/12/2018 35.8 36.48 35.72 36.37 2,243,903
01/11/2018 35.3 35.92 35.3 35.8 2,711,937
01/10/2018 36.19 36.29 35.07 35.32 6,894,965
01/09/2018 35.82 36.37 35.82 36.18 4,054,009
01/08/2018 36.13 36.19 35.51 35.85 4,451,293
01/05/2018 36.4 36.44 35.86 36.35 4,678,537
01/04/2018 36.16 36.22 35.78 36.17 2,673,266
01/03/2018 35.37 36.24 35.37 35.93 3,250,406
01/02/2018 34.38 35.38 34.27 35.36 3,088,713
12/29/2017 33.93 34.26 33.93 34.12 1,735,967
12/28/2017 34.18 34.25 33.99 34.08 1,370,102
12/27/2017 34.26 34.31 34.04 34.14 1,521,887
12/26/2017 34.84 34.93 34.15 34.17 1,503,736
12/22/2017 34.36 34.83 34.36 34.72 1,566,001
12/21/2017 33.79 34.81 33.66 34.53 3,657,716
12/20/2017 34.3 34.56 33.82 33.86 5,637,018
12/19/2017 34.65 34.82 34.27 34.37 5,553,200
12/18/2017 34.35 34.83 34.11 34.5 6,663,465
12/15/2017 34.32 35.34 34.15 34.22 10,334,060
12/14/2017 32.25 34.375 32.08 34.22 18,214,700
12/13/2017 33.58 33.58 32.06 32.34 7,468,158
12/12/2017 33.46 33.7 32.94 33.6 6,033,919
12/11/2017 33.04 33.35 32.76 33.27 3,701,195
12/08/2017 34.02 34.11 32.9 32.97 5,690,242
12/07/2017 32.77 34.34 32.57 33.77 10,985,570
12/06/2017 32.55 33.2367 32.0787 32.7 4,051,478
12/05/2017 32.02 33.69 32.02 32.48 6,398,246
12/04/2017 31.79 33.19 31.79 32.31 4,306,975
12/01/2017 30.64 31.6 30.515 31.47 5,137,816
11/30/2017 31 31.46 30.54 31.15 3,597,041
11/29/2017 30.22 31.59 30.22 31.3 3,983,590
11/28/2017 29.82 30.23 29.63 30.17 2,077,987
11/27/2017 29.72 29.89 29.67 29.7 2,922,052
11/24/2017 29.68 30.09 29.68 29.78 732,234
11/22/2017 30.02 30.16 29.83 29.94 2,721,483
11/21/2017 29.93 30.28 29.64 30.1 2,645,234
11/20/2017 30.45 30.92 29.695 29.9 3,264,717
11/17/2017 30.45 30.73 29.575 30.48 5,806,620
11/16/2017 27.56 28.74 27.56 28.6 3,347,290
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio