Quantcast
FOX

Historical Stock Prices

$45.7
*  
0.50
1.08%
Get FOX Alerts
*Delayed - data as of Jul. 20, 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 20-APR-2018 TO 20-JUL-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.
07/20/2018 45.93 46.03 45.46 45.69 4,487,818
07/19/2018 45.65 46.33 45.44 46.2 7,566,290
07/18/2018 46.19 46.4556 46.06 46.32 2,490,578
07/17/2018 46.06 46.52 46.06 46.19 2,869,009
07/16/2018 47.28 47.28 45.98 46.41 6,315,885
07/13/2018 46.82 47.25 46.64 47.19 3,610,178
07/12/2018 47.44 47.66 46.85 47.04 4,811,556
07/11/2018 48.88 48.88 46.89 47.4 7,254,180
07/10/2018 49.16 49.51 49.06 49.34 2,729,500
07/09/2018 48.56 49.135 48 49.08 3,921,004
07/06/2018 48.16 48.595 48.05 48.43 5,646,687
07/05/2018 48.45 48.51 47.8 48.17 4,690,906
07/03/2018 49.05 49.05 47.8701 48.03 2,839,152
07/02/2018 49.03 49.325 48.39 48.67 5,626,089
06/29/2018 49.22 49.65 49.09 49.27 4,479,903
06/28/2018 48.5 49.365 48.5 49.33 5,816,977
06/27/2018 48.09 48.58 47.55 48.3 16,408,040
06/26/2018 47.88 48.26 47.22 47.42 5,739,985
06/25/2018 48.25 48.33 47.57 47.89 5,227,957
06/22/2018 48.31 48.76 48.19 48.35 7,423,209
06/21/2018 48.11 48.86 47.75 48.04 11,219,650
06/20/2018 47.35 48.015 46.93 47.5 34,361,970
06/19/2018 43.92 44.8 43.82 44.29 3,629,380
06/18/2018 44.43 44.675 44.15 44.37 4,660,836
06/15/2018 44.62 44.83 44.18 44.56 5,739,971
06/14/2018 44.05 44.49 43.83 44.42 6,041,428
06/13/2018 43.52 43.7 43.08 43.41 11,142,680
06/12/2018 40.08 40.74 40 40.39 3,743,673
06/11/2018 39.47 40.74 39.38 39.92 3,622,786
06/08/2018 39.09 39.78 39.09 39.55 1,865,318
06/07/2018 38.8 39.24 38.64 39.23 2,622,918
06/06/2018 38.74 38.95 38.605 38.85 3,811,215
06/05/2018 38.53 38.84 38.39 38.74 2,278,169
06/04/2018 38.3 38.67 38.3 38.44 2,627,654
06/01/2018 38.26 38.47 38.02 38.27 2,544,262
05/31/2018 38.34 38.84 37.91 38.17 2,038,593
05/30/2018 38.51 38.69 38.09 38.25 2,046,986
05/29/2018 38.15 38.5 37.93 38.25 2,745,018
05/25/2018 38.44 38.82 38.31 38.52 2,496,052
05/24/2018 38.41 38.92 38.09 38.5 2,301,621
05/23/2018 37.87 38.525 37.87 38.24 2,518,774
05/22/2018 37.52 38.13 37.52 37.74 1,847,124
05/21/2018 37.36 37.64 37.3 37.45 2,028,747
05/18/2018 37.41 37.41 37.09 37.27 3,188,140
05/17/2018 37.68 37.89 37.26 37.28 2,606,447
05/16/2018 37.33 37.8 37.3065 37.71 2,194,022
05/15/2018 36.99 37.415 36.93 37.35 1,783,821
05/14/2018 37.39 37.54 37 37.29 1,967,969
05/11/2018 37.45 37.595 37.185 37.48 1,334,782
05/10/2018 37.49 37.74 37.21 37.46 2,458,602
05/09/2018 37.5 37.74 37.1 37.24 2,387,298
05/08/2018 38.34 38.71 37.3 37.45 4,973,058
05/07/2018 37.35 37.7 37.17 37.48 1,862,000
05/04/2018 36.14 37.19 35.91 37.16 4,802,819
05/03/2018 36 36.61 35.2678 36.33 6,747,575
05/02/2018 36.03 36.525 35.78 36.13 6,620,932
05/01/2018 35.86 36.21 35.66 36.12 1,531,448
04/30/2018 36.14 36.605 36.06 36.07 3,560,610
04/27/2018 35.65 36.35 35.41 35.99 2,043,276
04/26/2018 36.27 36.67 35.8 35.84 2,079,315
04/25/2018 35.6 36.55 35.32 36.13 4,042,697
04/24/2018 36.19 36.36 35.33 35.52 1,948,585
04/23/2018 36.18 36.31 35.81 36.03 1,580,063
04/20/2018 36.55 36.76 36.06 36.18 2,224,229
*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