FOXA

Historical Stock Prices

$35.15
*  
0.24
0.69%
Get FOXA Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading FOXA 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 34.63 35.46 34.63 35.15 25,985,850
09/18/2014 34.64 34.94 34.62 34.91 6,950,471
09/17/2014 34.79 34.92 34.51 34.65 14,214,370
09/16/2014 34.88 35.08 34.59 34.75 12,143,400
09/15/2014 34.95 35.07 34.535 34.91 9,901,307
09/12/2014 35.34 35.4 34.96 35.05 12,085,740
09/11/2014 34.83 35.82 34.83 35.3 13,291,600
09/10/2014 35.59 35.71 35.36 35.555 7,408,344
09/09/2014 35.76 35.89 35.47 35.67 8,771,969
09/08/2014 35.9 36.36 35.83 35.88 14,029,910
09/05/2014 35.83 36.33 35.83 36.15 8,935,051
09/04/2014 36.27 36.56 36.1 36.13 11,031,870
09/03/2014 36 36.34 35.86 36.3 11,815,350
09/02/2014 35.39 35.99 35.39 35.93 8,463,162
08/29/2014 35.77 35.77 35.26 35.42 9,501,305
08/28/2014 35.63 35.81 35.57 35.6 6,975,848
08/27/2014 35.53 35.85 35.47 35.85 6,079,571
08/26/2014 35.57 35.78 35.47 35.56 6,608,257
08/25/2014 35.79 35.95 35.42 35.56 6,143,427
08/22/2014 35.81 35.915 35.51 35.69 6,367,839
08/21/2014 35.67 35.85 35.48 35.73 7,833,107
08/20/2014 36.08 36.08 35.58 35.67 9,274,172
08/19/2014 35.95 36.04 35.63 35.89 9,121,335
08/18/2014 36 36.24 35.78 35.97 10,115,770
08/15/2014 36.01 36.11 35.68 35.86 17,620,200
08/14/2014 35.29 35.81 35.29 35.76 15,776,320
08/13/2014 35.11 35.45 35.02 35.4 15,498,140
08/12/2014 34.69 35.255 34.59 35.11 17,794,400
08/11/2014 34.52 34.98 34.16 34.77 19,248,560
08/08/2014 33.71 34.405 33.7 34.37 18,765,020
08/07/2014 34.51 34.925 33.69 33.96 41,992,350
08/06/2014 33.2 33.25 32.2 32.33 49,770,490
08/05/2014 31.47 31.7767 31.27 31.3 26,335,510
08/04/2014 31.92 32.08 31.5 31.52 18,642,200
08/01/2014 31.71 32.08 31.53 31.94 16,532,980
07/31/2014 31.89 32.27 31.67 31.67 21,830,560
07/30/2014 32.25 32.525 31.935 32 27,828,390
07/29/2014 32.56 32.64 32.15 32.15 15,845,780
07/28/2014 32.83 32.93 32.42 32.46 17,735,460
07/25/2014 33.47 33.49 32.78 32.81 18,561,180
07/24/2014 32.68 33.01 32.62 32.92 24,515,960
07/23/2014 33.08 33.18 32.56 32.7 24,306,540
07/22/2014 33.08 33.47 32.89 33.34 15,797,880
07/21/2014 32.9 33.15 32.74 32.89 16,953,420
07/18/2014 33.05 33.14 32.58 33.01 29,432,000
07/17/2014 32.99 33.31 32.68 32.77 38,800,580
07/16/2014 35.25 35.29 32.69 33 89,282,330
07/15/2014 35.46 35.54 34.83 35.19 9,962,055
07/14/2014 35.75 35.93 35.49 35.54 5,972,778
07/11/2014 35.73 35.88 35.29 35.64 10,288,170
07/10/2014 35.455 35.9 35.22 35.71 6,190,876
07/09/2014 35.18 35.9758 35.15 35.91 11,174,450
07/08/2014 35.67 35.77 34.97 35.1 12,079,490
07/07/2014 36.06 36.14 35.62 35.69 6,243,209
07/03/2014 35.74 36.21 35.58 36.21 6,806,165
07/02/2014 35.19 35.78 35.17 35.7 7,889,865
07/01/2014 34.26 35.45 34.17 35.3 9,850,548
06/30/2014 35.31 35.61 35.12 35.15 11,021,630
06/27/2014 35.07 35.55 34.6 35.25 14,704,150
06/26/2014 34.78 35.2725 34.52 35.15 10,378,190
06/25/2014 34.21 35.06 33.99 34.88 27,255,370
06/24/2014 34.33 34.6 34.13 34.21 12,755,910
06/23/2014 34.6 34.78 34.34 34.34 9,490,265
06/20/2014 35.28 35.35 34.48 34.54 21,913,080
06/19/2014 35.5 35.63 35.14 35.37 8,012,311
06/18/2014 35.61 35.61 35.24 35.37 12,601,770
06/17/2014 35.55 35.905 35.47 35.51 9,384,102
06/16/2014 35.26 35.98 35.02 35.73 10,469,330
06/13/2014 35.44 35.64 34.97 35.52 9,801,185
06/12/2014 36.01 36.055 35.29 35.41 13,747,120
06/11/2014 35.9 36.22 35.89 36.12 12,274,820
06/10/2014 36.04 36.21 35.83 36.08 15,007,020
06/09/2014 36.05 36.43 36.04 36.21 8,810,230
06/06/2014 36.32 36.32 35.81 36.04 7,271,460
06/05/2014 35.61 36.11 35.37 36.09 9,458,189
06/04/2014 35.35 35.64 35.19 35.5 8,687,970
06/03/2014 35.35 35.6 35.265 35.39 7,620,581
06/02/2014 35.38 35.59 35.32 35.54 7,432,369
05/30/2014 35.64 35.64 35.31 35.41 12,806,760
05/29/2014 35.15 35.51 35.09 35.51 13,876,200
05/28/2014 34.86 35.21 34.59 35.16 9,157,731
05/27/2014 35.05 35.23 34.62 34.78 9,437,357
05/23/2014 34.5 34.98 34.44 34.95 7,054,238
05/22/2014 34.5 34.76 34.37 34.53 7,294,727
05/21/2014 34.12 34.66 34.12 34.55 6,896,691
05/20/2014 34.3 34.44 33.95 34.09 10,011,660
05/19/2014 33.89 34.27 33.85 34.12 6,774,875
05/16/2014 34.06 34.28 33.58 34.07 9,684,696
05/15/2014 34.22 34.28 33.28 34.02 19,419,820
05/14/2014 34.77 34.88 34.21 34.28 8,352,024
05/13/2014 35.19 35.3 34.8 34.9 10,517,190
05/12/2014 34.48 35.59 34.3 35.19 20,714,240
05/09/2014 34.24 34.24 33.42 34.15 16,082,390
05/08/2014 32.99 34.58 32.85 34.22 28,312,010
05/07/2014 32.15 32.58 31.8275 32.12 16,789,960
05/06/2014 32.67 32.87 32.32 32.41 7,885,420
05/05/2014 32.4 32.87 32.11 32.82 6,244,288
05/02/2014 32.63 32.69 32.22 32.52 7,603,194
05/01/2014 32.08 32.71 31.9 32.47 12,006,260
04/30/2014 31.97 32.32 31.56 32.02 15,906,220
04/29/2014 32.01 32.08 31.59 32.01 9,958,750
04/28/2014 32.695 32.89 31.4 31.78 17,278,390
04/25/2014 32.69 32.84 32.525 32.64 11,021,880
04/24/2014 32.85 32.95 32.57 32.88 9,806,308
04/23/2014 32.75 32.99 32.55 32.72 12,060,860
04/22/2014 32.6 33.13 32.6 32.8 11,829,260
04/21/2014 32.73 32.75 32.17 32.59 7,500,194
04/17/2014 32.15 32.69 31.99 32.52 14,956,010
04/16/2014 31.84 32.28 31.79 32.28 11,856,920
04/15/2014 31.93 32.08 31.19 31.65 13,080,490
04/14/2014 32.1 32.1999 31.66 31.89 12,410,570
04/11/2014 32.15 32.3 31.6 31.91 17,041,570
04/10/2014 33.13 33.24 32.27 32.43 17,692,770
04/09/2014 32.37 33.165 32.29 33.12 15,305,820
04/08/2014 31.75 32.56 31.55 32.36 13,206,340
04/07/2014 32.74 32.83 31.39 32 26,785,250
04/04/2014 34.01 34.09 32.825 32.87 18,400,890
04/03/2014 33.75 34.15 33.46 33.74 17,738,070
04/02/2014 32.94 33.74 32.83 33.59 18,810,060
04/01/2014 32.17 33.07 32.105 33.04 19,746,680
03/31/2014 31.67 32.15 31.67 31.97 10,982,050
03/28/2014 31.82 31.9 31.33 31.61 14,526,250
03/27/2014 31.98 32.22 31.57 31.67 15,941,460
03/26/2014 32.53 32.91 32.06 32.07 13,337,790
03/25/2014 32.32 32.71 32.2 32.51 12,714,840
03/24/2014 32.71 32.8099 32.12 32.27 9,884,548
03/21/2014 33.34 33.49 32.6 32.73 19,977,710
03/20/2014 32.67 33.01 32.54 32.75 12,111,730
03/19/2014 32.79 33.21 32.77 33 11,203,190
03/18/2014 32.54 33.14 32.25 33.06 11,606,570
03/17/2014 32.6 32.75 32.33 32.39 10,375,190
03/14/2014 31.99 32.42 31.98 32.29 7,336,693
03/13/2014 32.7 32.87 32.01 32.11 12,231,460
03/12/2014 33 33.07 32.59 32.69 12,339,110
03/11/2014 33.67 33.72 32.82 32.97 12,114,740
03/10/2014 33.82 33.95 33.45 33.69 5,967,246
03/07/2014 34.56 34.7 33.84 33.91 10,780,940
03/06/2014 34.08 34.65 33.93 34.34 17,528,720
03/05/2014 34 34.32 33.74 33.94 10,594,340
03/04/2014 33.36 33.86 33.26 33.79 11,709,100
03/03/2014 33.36 33.53 32.855 33.06 7,448,964
02/28/2014 33.24 33.62 33.09 33.54 11,612,330
02/27/2014 32.7 33.12 32.68 33.04 6,826,711
02/26/2014 33.16 33.32 32.77 32.83 9,073,913
02/25/2014 33.19 33.47 33.08 33.19 7,500,853
02/24/2014 32.9275 33.61 32.9275 33.17 12,029,710
02/21/2014 32.64 33.04 32.56 32.94 8,929,825
02/20/2014 32.93 32.93 32.58 32.67 9,602,415
02/19/2014 32.85 33.08 32.74 32.77 9,525,560
02/18/2014 32.64 33.23 32.64 33.03 12,903,480
02/14/2014 31.81 32.78 31.81 32.59 9,143,115
02/13/2014 32.47 32.82 32.21 32.24 12,654,980
02/12/2014 32.05 32.67 32.05 32.57 18,143,320
02/11/2014 31.93 32.34 31.91 32.15 10,068,140
02/10/2014 32.15 32.32 31.89 32.15 10,186,060
02/07/2014 32.31 32.45 31.88 32.24 12,384,440
02/06/2014 31.28 32.95 31.25 32.15 18,462,150
02/05/2014 31.04 31.86 30.83 31.72 17,585,150
02/04/2014 31.11 31.86 31 31.56 25,115,880
02/03/2014 31.8 32.02 30.69 30.88 17,686,370
01/31/2014 31.41 32.16 31.39 31.82 15,747,290
01/30/2014 31.06 32.35 30.92 32.02 16,954,400
01/29/2014 30.98 31.33 30.67 30.73 19,151,700
01/28/2014 31.14 31.53 31.02 31.27 12,628,060
01/27/2014 31.17 31.45 30.86 31.05 15,223,750
01/24/2014 31.51 31.59 31.18 31.27 14,968,980
01/23/2014 31.87 32.02 31.555 31.74 15,457,200
01/22/2014 31.93 32.32 31.75 32.07 13,262,970
01/21/2014 32.06 32.095 31.68 31.92 17,228,030
01/17/2014 32.23 32.42 31.95 32.04 17,798,000
01/16/2014 32.61 32.74 32.383 32.47 7,975,736
01/15/2014 32.35 32.97 32.15 32.61 15,741,730
01/14/2014 32.35 32.41 31.76 32.3 30,085,280
01/13/2014 33.22 33.42 32.25 32.35 22,378,840
01/10/2014 33.4 33.52 32.94 33.46 19,534,560
01/09/2014 33.97 34.09 33.19 33.5 25,197,940
01/08/2014 34.86 34.91 34.295 34.39 7,901,702
01/07/2014 34.97 35.25 34.84 34.97 5,887,691
01/06/2014 35.31 35.415 34.79 34.8 10,612,220
01/03/2014 35.5 35.75 35.16 35.2 6,138,460
01/02/2014 35.47 35.75 35.27 35.63 11,035,480
12/31/2013 35 35.21 34.995 35.17 6,649,644
12/30/2013 34.57 35.23 34.51 35.02 7,546,472
12/27/2013 35.07 35.135 34.86 34.96 4,804,812
12/26/2013 34.77 35.04 34.56 34.98 5,422,410
12/24/2013 34.59 34.8 34.345 34.79 2,714,252
12/23/2013 34.5 34.6 34.24 34.59 6,592,907
12/20/2013 34.09 34.56 33.98 34.3 20,909,060
12/19/2013 33.5 34.07 33.32 33.97 14,270,320
12/18/2013 33.06 33.51 32.65 33.46 14,051,780
12/17/2013 32.99 32.99 32.44 32.86 9,955,398
12/16/2013 33.18 33.25 32.77 32.84 8,359,226
12/13/2013 32.72 33.16 32.43 32.93 8,325,529
12/12/2013 32.41 32.82 32.25 32.66 9,865,655
12/11/2013 33.18 33.29 32.62 32.69 9,368,041
12/10/2013 32.89 33.34 32.89 33.16 8,126,767
12/09/2013 33.36 33.4 33 33.1 7,737,308
12/06/2013 33.3 33.44 32.755 33.14 8,753,236
12/05/2013 32.87 32.98 32.555 32.74 9,883,272
12/04/2013 32.95 33.31 32.75 32.91 12,886,580
12/03/2013 33.3 33.59 32.96 33.22 8,420,034
12/02/2013 33.52 33.78 33.46 33.53 9,328,405
11/29/2013 33.4 33.8 33.28 33.49 5,016,503
11/27/2013 33.32 33.55 33.02 33.5 7,536,482
11/26/2013 32.88 33.44 32.88 33.2 10,033,080
11/25/2013 33.47 33.64 33.15 33.2 5,333,236
11/22/2013 33.46 33.51 33.265 33.4 6,969,629
11/21/2013 33.18 33.51 33.09 33.26 7,878,948
11/20/2013 33.3 33.47 32.96 33.12 8,550,289
11/19/2013 33.67 33.82 33.17 33.26 10,364,870
11/18/2013 34.12 34.28 33.5 33.75 9,427,561
11/15/2013 34.08 34.4 34 34.19 7,595,979
11/14/2013 33.8 34.36 33.59 34.13 9,606,321
11/13/2013 32.9 33.74 32.86 33.69 11,256,560
11/12/2013 33.28 33.361 32.85 33.17 13,788,920
11/11/2013 33.74 33.84 33.395 33.46 6,687,914
11/08/2013 33.04 33.89 32.87 33.84 13,808,290
11/07/2013 33.89 34.1 32.64 32.8 19,983,060
11/06/2013 34.42 35.439 33.78 33.92 18,028,790
11/05/2013 31.71 34.15 31.71 34.09 9,556,322
11/04/2013 34.5 34.52 33.95 34.15 6,574,383
11/01/2013 34.5 34.5 34.04 34.37 8,492,305
10/31/2013 34.07 34.45 33.965 34.081 11,359,310
10/30/2013 34.84 34.95 33.76 33.935 16,362,010
10/29/2013 34.68 34.955 34.56 34.82 6,008,308
10/28/2013 34.88 35.03 34.71 34.831 8,335,217
10/25/2013 35.3 35.33 34.8 34.86 15,476,440
10/24/2013 34.91 35.23 34.78 35.18 12,017,650
10/23/2013 34.61 34.93 34.53 34.77 7,647,925
10/22/2013 34.54 35.04 34.43 34.87 9,596,830
10/21/2013 34.21 34.56 34.2 34.4 6,972,056
10/18/2013 34.55 34.59 34.22 34.26 8,056,808
10/17/2013 33.83 34.42 33.74 34.32 8,908,886
10/16/2013 33.73 34.11 33.63 33.941 7,050,582
10/15/2013 33.46 33.725 33.36 33.42 9,302,803
10/14/2013 32.99 33.78 32.94 33.69 8,285,619
10/11/2013 32.89 33.24 32.64 33.23 6,911,200
10/10/2013 32.55 33.02 32.32 32.87 11,044,960
10/09/2013 32.395 32.62 32.01 32.2 10,553,450
10/08/2013 33.11 33.22 32.4 32.44 8,865,804
10/07/2013 33.71 33.72 33.0215 33.09 7,760,538
10/04/2013 33.33 33.83 33.2 33.65 10,079,050
10/03/2013 33.56 33.725 33 33.15 13,198,300
10/02/2013 33.63 33.97 33.54 33.71 20,347,770
10/01/2013 33.62 34.12 33.43 33.98 16,656,870
09/30/2013 33.07 33.58 32.8 33.51 12,143,050
09/27/2013 32.78 33.43 32.73 33.26 9,957,134
09/26/2013 32.7 33.04 32.65 33.02 5,901,046
09/25/2013 32.39 32.8 32.25 32.67 11,223,670
09/24/2013 32.86 32.94 32.5 32.55 7,511,139
09/23/2013 32.75 33.03 32.675 32.74 5,864,417
09/20/2013 32.91 33.29 32.87 33.01 11,680,680
09/19/2013 32.86 32.92 32.415 32.81 8,086,880
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?