Fox Corporation Class B Common Stockのデータ

Fox Corporation Class B Common Stockの基本情報

名前 Fox Corporation Class B Common Stock
ティッカー FOX
国 United States
上場年 nan
セクター Consumer Services

Fox Corporation Class B Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.67 30.61 31.51 30.65 965200.0 30.65
2021-02-12 31.69 30.61 30.67 31.45 1003200.0 31.45
2021-02-11 30.96 30.26 30.45 30.75 922600.0 30.75
2021-02-10 30.78 29.47 29.85 30.51 1827500.0 30.51
2021-02-09 31.97 29.61 31.97 29.69 1773100.0 29.69
2021-02-08 31.59 30.38 30.55 31.55 1600600.0 31.55
2021-02-05 30.55 29.08 29.38 30.31 1327700.0 30.31
2021-02-04 29.81 28.98 29.29 29.33 2012000.0 29.33
2021-02-03 29.75 29.07 29.44 29.15 2419300.0 29.15
2021-02-02 30.93 29.3 30.76 29.55 1439200.0 29.55
2021-02-01 30.84 29.66 29.86 30.65 1179500.0 30.65
2021-01-29 31.25 29.76 30.31 29.89 1688200.0 29.89
2021-01-28 32.98 30.54 32.22 30.62 2687200.0 30.62
2021-01-27 36.96 32.35 33.4 32.47 6830800.0 32.47
2021-01-26 33.59 30.92 30.94 33.4 3088600.0 33.4
2021-01-25 30.8 29.17 29.18 30.68 4717200.0 30.68
2021-01-22 29.76 28.94 29.76 29.17 1595700.0 29.17
2021-01-21 30.21 29.72 29.82 29.85 2285600.0 29.85
2021-01-20 30.27 29.24 29.25 29.94 2704400.0 29.94
2021-01-19 30.39 29.12 30.37 29.17 1807400.0 29.17
2021-01-15 30.66 29.87 30.2 30.39 3611800.0 30.39
2021-01-14 30.55 29.05 29.35 30.34 5169000.0 30.34
2021-01-13 29.39 28.67 28.99 29.31 1304400.0 29.31
2021-01-12 29.89 29.03 29.67 29.18 1251100.0 29.18
2021-01-11 29.93 29.24 29.34 29.7 1207000.0 29.7
2021-01-08 30.4 29.15 30.23 29.62 1838700.0 29.62
2021-01-07 31.41 30.2 31.02 30.23 2343400.0 30.23
2021-01-06 31.6 29.41 29.41 31.46 1768000.0 31.46
2021-01-05 29.17 28.39 28.45 29.01 833700.0 29.01
2021-01-04 29.38 28.15 29.01 28.41 1237100.0 28.41
2020-12-31 29.02 28.66 28.7 28.88 650400.0 28.88
2020-12-30 29.23 28.7 28.95 28.7 756300.0 28.7
2020-12-29 29.05 28.62 29.04 28.78 694500.0 28.78
2020-12-28 28.98 28.0 28.13 28.88 1022300.0 28.88
2020-12-24 28.13 27.75 27.75 28.0 475800.0 28.0
2020-12-23 27.84 27.03 27.08 27.75 1063000.0 27.75
2020-12-22 27.44 26.89 27.31 26.98 1208400.0 26.98
2020-12-21 27.59 27.02 27.47 27.39 1257700.0 27.39
2020-12-18 28.42 27.64 28.1 27.79 2945800.0 27.79
2020-12-17 28.31 27.57 28.3 28.16 2069200.0 28.16
2020-12-16 28.44 28.0 28.26 28.11 976600.0 28.11
2020-12-15 28.49 27.62 28.47 28.21 1245300.0 28.21
2020-12-14 29.19 28.32 29.09 28.34 1087300.0 28.34
2020-12-11 28.77 28.17 28.42 28.72 1453500.0 28.72
2020-12-10 28.79 28.35 28.46 28.68 981100.0 28.68
2020-12-09 29.16 28.58 29.05 28.73 1601700.0 28.73
2020-12-08 29.37 28.76 29.22 28.9 1575600.0 28.9
2020-12-07 29.44 28.92 29.01 29.31 2001100.0 29.31
2020-12-04 30.02 29.19 30.02 29.25 1831100.0 29.25
2020-12-03 30.41 29.7 30.1 29.77 1142000.0 29.77
2020-12-02 30.07 29.26 29.71 30.05 1101100.0 30.05
2020-12-01 30.04 28.58 28.65 29.7 1436600.0 29.7
2020-11-30 28.81 28.29 28.52 28.38 2144700.0 28.38
2020-11-27 29.09 28.66 28.88 28.73 506000.0 28.73
2020-11-25 29.0 28.65 28.98 28.96 806400.0 28.96
2020-11-24 29.39 28.17 28.36 29.21 1623000.0 29.21
2020-11-23 28.25 27.4 27.46 28.04 1022200.0 28.04
2020-11-20 27.58 27.07 27.24 27.44 1248300.0 27.44
2020-11-19 27.49 26.95 27.01 27.27 1005000.0 27.27
2020-11-18 27.76 27.13 27.67 27.13 1782300.0 27.13
2020-11-17 27.72 26.21 26.54 27.65 1601400.0 27.65
2020-11-16 27.25 26.42 26.55 26.75 2095100.0 26.75
2020-11-13 26.38 25.43 25.43 26.21 3101200.0 26.21
2020-11-12 26.96 25.26 26.91 25.45 2251500.0 25.45
2020-11-11 27.26 26.39 26.74 27.15 1216900.0 27.15
2020-11-10 26.93 25.76 25.82 26.7 1559900.0 26.7
2020-11-09 27.35 25.85 26.7 26.19 2287800.0 26.19
2020-11-06 26.33 25.38 26.25 25.6 1400000.0 25.6
2020-11-05 26.42 25.28 25.67 26.37 1280400.0 26.37
2020-11-04 27.16 25.11 27.16 25.43 2861900.0 25.43
2020-11-03 28.86 26.2 28.29 26.7 1454900.0 26.7
2020-11-02 27.0 25.98 26.44 26.89 2504900.0 26.89
2020-10-30 26.16 25.28 25.28 26.14 2209100.0 26.14
2020-10-29 25.54 24.81 24.9 25.39 1609500.0 25.39
2020-10-28 25.83 24.98 25.55 25.02 2046100.0 25.02
2020-10-27 26.19 25.88 26.1 26.0 1178800.0 26.0
2020-10-26 26.87 25.95 26.7 26.18 2529900.0 26.18
2020-10-23 27.57 26.68 27.32 26.93 1763200.0 26.93
2020-10-22 27.63 26.74 26.74 27.41 1828000.0 27.41
2020-10-21 26.85 25.91 26.09 26.75 803400.0 26.75
2020-10-20 26.54 26.09 26.54 26.18 1457600.0 26.18
2020-10-19 27.25 26.2 27.19 26.25 832900.0 26.25
2020-10-16 27.43 26.81 27.31 27.12 715400.0 27.12
2020-10-15 27.23 26.62 26.92 27.2 992000.0 27.2
2020-10-14 27.74 27.08 27.47 27.13 950400.0 27.13
2020-10-13 29.08 27.43 29.08 27.47 1570100.0 27.47
2020-10-12 29.5 28.96 29.43 29.13 1253100.0 29.13
2020-10-09 30.04 29.16 29.91 29.2 926100.0 29.2
2020-10-08 29.65 29.06 29.35 29.63 721700.0 29.63
2020-10-07 29.28 28.34 28.68 29.11 1054800.0 29.11
2020-10-06 29.18 28.01 28.97 28.12 1452400.0 28.12
2020-10-05 28.95 28.19 28.42 28.89 601300.0 28.89
2020-10-02 28.42 27.64 27.91 28.17 1109900.0 28.17
2020-10-01 28.36 27.68 28.21 28.21 928900.0 28.21
2020-09-30 28.61 27.65 27.95 27.97 1455800.0 27.97
2020-09-29 28.0 27.26 27.94 27.82 908600.0 27.82
2020-09-28 27.9 27.14 27.35 27.9 1044700.0 27.9
2020-09-25 26.89 26.01 26.01 26.78 1040600.0 26.78
2020-09-24 26.44 25.61 26.12 26.22 922300.0 26.22
2020-09-23 27.06 25.85 27.01 25.98 1276400.0 25.98
2020-09-22 27.16 26.61 26.9 26.95 2052200.0 26.95
2020-09-21 27.7 26.43 27.59 26.89 2101100.0 26.89
2020-09-18 28.73 27.62 28.72 28.0 3251500.0 28.0
2020-09-17 29.29 28.4 28.85 28.77 2262900.0 28.77
2020-09-16 29.87 28.76 28.79 29.46 2141700.0 29.46
2020-09-15 29.04 28.43 28.78 28.64 1101900.0 28.64
2020-09-14 29.28 28.31 28.42 28.7 1281600.0 28.7
2020-09-11 28.64 27.68 28.15 28.14 1245800.0 28.14
2020-09-10 28.79 27.95 28.37 28.15 1913700.0 28.15
2020-09-09 28.46 27.47 28.04 28.29 1888100.0 28.29
2020-09-08 28.34 27.57 27.59 27.84 1594900.0 27.84
2020-09-04 28.09 27.39 27.93 27.76 1433000.0 27.76
2020-09-03 28.74 27.36 28.28 27.51 1804100.0 27.51
2020-09-02 28.15 27.45 27.58 27.99 1138300.0 27.99
2020-09-01 27.56 27.07 27.36 27.49 1343800.0 27.49
2020-08-31 28.44 27.69 27.9 27.8 1509100.0 27.57
2020-08-28 27.97 27.51 27.83 27.92 871300.0 27.69
2020-08-27 27.84 27.33 27.43 27.64 980900.0 27.41
2020-08-26 27.31 26.75 26.8 27.15 1192900.0 26.93
2020-08-25 27.25 26.43 27.19 26.96 1205000.0 26.74
2020-08-24 27.19 25.99 25.99 27.05 1250000.0 26.83
2020-08-21 26.06 25.62 25.78 26.01 906500.0 25.79
2020-08-20 26.05 25.58 25.73 25.92 693100.0 25.71
2020-08-19 26.24 25.75 25.78 25.92 793100.0 25.71
2020-08-18 25.95 25.63 25.78 25.74 1051900.0 25.52
2020-08-17 25.93 25.27 25.93 25.71 727600.0 25.5
2020-08-14 26.09 25.41 25.67 25.82 819200.0 25.61
2020-08-13 25.72 24.94 24.97 25.69 878100.0 25.48
2020-08-12 25.37 24.82 25.17 25.21 1289200.0 25.0
2020-08-11 25.72 24.87 24.93 24.94 1603100.0 24.73
2020-08-10 25.05 24.4 24.9 24.68 1494200.0 24.48
2020-08-07 25.17 24.46 24.94 24.89 1874500.0 24.68
2020-08-06 25.41 24.73 24.98 25.16 1575900.0 24.95
2020-08-05 26.16 24.28 26.0 24.85 1922600.0 24.64
2020-08-04 27.06 26.16 26.16 26.71 850600.0 26.49
2020-08-03 26.32 25.43 25.87 26.25 826500.0 26.03
2020-07-31 25.8 25.23 25.65 25.77 905300.0 25.56
2020-07-30 26.01 25.26 25.46 25.88 644500.0 25.67
2020-07-29 26.11 25.42 25.67 25.92 696000.0 25.71
2020-07-28 26.11 25.44 25.56 25.71 719800.0 25.5
2020-07-27 26.54 25.44 26.38 25.69 1001200.0 25.48
2020-07-24 27.2 26.18 26.48 26.49 864100.0 26.27
2020-07-23 26.42 25.88 25.92 26.13 1029500.0 25.91
2020-07-22 25.9 25.19 25.25 25.87 999500.0 25.66
2020-07-21 25.72 24.95 24.97 25.35 1155700.0 25.14
2020-07-20 25.32 24.3 25.08 24.82 1498500.0 24.61
2020-07-17 26.51 25.14 26.51 25.26 2050200.0 25.05
2020-07-16 26.54 25.89 25.95 26.4 977500.0 26.18
2020-07-15 26.38 25.33 25.33 26.25 1449400.0 26.03
2020-07-14 25.48 24.54 24.67 25.13 1522600.0 24.92
2020-07-13 25.62 24.41 25.38 25.05 1655500.0 24.84
2020-07-10 25.41 24.33 24.33 25.39 809600.0 25.18
2020-07-09 25.36 24.03 25.28 24.45 1099000.0 24.25
2020-07-08 25.76 25.1 25.76 25.39 840900.0 25.18
2020-07-07 26.3 25.71 26.26 25.77 1007600.0 25.56
2020-07-06 27.07 26.2 26.94 26.53 905300.0 26.31
2020-07-02 27.65 26.46 27.46 26.55 1231500.0 26.33
2020-07-01 27.36 26.52 26.8 26.92 1851900.0 26.69
2020-06-30 26.9 26.44 26.76 26.84 1325600.0 26.62
2020-06-29 26.84 25.6 25.99 26.79 1446000.0 26.57
2020-06-26 26.62 25.4 26.62 25.75 2615700.0 25.54
2020-06-25 26.82 26.12 26.75 26.75 1739700.0 26.53
2020-06-24 27.59 26.46 27.39 27.01 1220800.0 26.79
2020-06-23 28.36 27.78 27.86 27.81 1278600.0 27.58
2020-06-22 27.77 27.17 27.55 27.6 1488100.0 27.37
2020-06-19 29.49 27.8 29.15 27.82 2379700.0 27.59
2020-06-18 28.69 27.48 27.57 28.66 1398900.0 28.42
2020-06-17 28.1 27.54 28.0 27.76 1860900.0 27.53
2020-06-16 30.02 27.72 29.7 28.02 1559300.0 27.79
2020-06-15 29.36 26.86 26.97 28.86 1310500.0 28.62
2020-06-12 28.62 27.28 28.38 27.95 1495500.0 27.72
2020-06-11 28.78 27.51 28.71 27.62 1697400.0 27.39
2020-06-10 30.25 29.12 30.13 29.73 1454400.0 29.48
2020-06-09 31.36 30.26 31.27 30.33 1187400.0 30.08
2020-06-08 32.05 30.39 30.39 31.68 2308800.0 31.42
2020-06-05 31.51 30.12 30.96 30.25 1659300.0 30.0
2020-06-04 30.43 29.58 30.03 29.94 1132000.0 29.7
2020-06-03 30.59 29.21 29.21 30.22 1326900.0 29.97
2020-06-02 29.36 28.58 29.18 28.87 827600.0 28.63
2020-06-01 29.41 28.8 28.89 29.14 740700.0 28.9
2020-05-29 28.93 28.07 28.56 28.78 1740100.0 28.54
2020-05-28 29.62 28.53 29.42 28.66 937100.0 28.42
2020-05-27 29.73 28.68 28.99 29.3 923800.0 29.06
2020-05-26 28.77 28.08 28.4 28.59 856000.0 28.35
2020-05-22 27.48 27.04 27.16 27.37 739000.0 27.14
2020-05-21 27.63 27.07 27.07 27.23 666400.0 27.0
2020-05-20 27.76 27.03 27.04 27.37 941700.0 27.14
2020-05-19 27.48 26.46 26.72 26.94 741900.0 26.72
2020-05-18 27.04 26.22 26.66 26.85 1144500.0 26.63
2020-05-15 25.57 24.69 24.97 25.5 1056400.0 25.29
2020-05-14 25.2 23.36 23.67 25.12 1753200.0 24.91
2020-05-13 24.75 23.38 24.72 24.06 1172600.0 23.86
2020-05-12 25.76 24.89 25.59 24.89 995000.0 24.68
2020-05-11 25.81 24.78 25.81 25.45 845300.0 25.24
2020-05-08 25.95 25.32 25.62 25.73 949500.0 25.52
2020-05-07 26.73 24.86 26.25 25.01 1810900.0 24.8
2020-05-06 24.72 23.39 23.89 24.61 1949600.0 24.41
2020-05-05 25.01 23.63 24.82 23.85 1413200.0 23.65
2020-05-04 24.96 24.21 24.85 24.63 1180100.0 24.43
2020-05-01 25.38 24.67 25.0 25.02 803100.0 24.81
2020-04-30 27.4 25.17 27.4 25.56 1787900.0 25.35
2020-04-29 28.24 27.69 27.73 27.95 1215400.0 27.72
2020-04-28 27.71 26.5 26.65 26.97 1157500.0 26.75
2020-04-27 26.24 24.78 24.83 26.01 1128200.0 25.79
2020-04-24 24.67 24.13 24.48 24.52 1423000.0 24.32
2020-04-23 25.1 23.91 24.63 24.45 1512000.0 24.25
2020-04-22 25.88 24.53 25.68 24.59 1501900.0 24.39
2020-04-21 25.38 24.78 24.91 25.05 1442400.0 24.84
2020-04-20 26.44 25.46 25.46 25.69 1896900.0 25.48
2020-04-17 26.33 25.52 25.75 26.23 1085600.0 26.01
2020-04-16 25.29 24.42 25.16 25.13 1872800.0 24.92
2020-04-15 25.25 24.55 25.15 25.17 1167800.0 24.96
2020-04-14 26.18 25.39 25.8 26.01 967100.0 25.79
2020-04-13 25.51 24.32 25.46 25.4 1554400.0 25.19
2020-04-09 26.56 25.17 25.92 25.64 1596300.0 25.43
2020-04-08 26.03 25.0 25.04 25.82 1529100.0 25.61
2020-04-07 26.44 24.9 25.69 24.97 1670400.0 24.76
2020-04-06 24.62 22.69 22.78 24.45 1489800.0 24.25
2020-04-03 21.97 21.2 21.73 21.59 1208700.0 21.41
2020-04-02 22.71 21.22 21.56 21.84 2515500.0 21.66
2020-04-01 22.18 21.26 21.85 21.57 1584700.0 21.39
2020-03-31 24.32 22.76 23.95 22.88 2087600.0 22.69
2020-03-30 23.97 21.52 22.11 23.77 1575000.0 23.57
2020-03-27 23.95 21.95 23.71 22.04 1979800.0 21.86
2020-03-26 24.78 23.46 23.46 24.6 2435300.0 24.4
2020-03-25 24.54 21.26 21.65 23.34 3077500.0 23.15
2020-03-24 21.73 20.17 20.82 21.65 2434900.0 21.47
2020-03-23 20.55 19.13 20.13 19.81 2577600.0 19.65
2020-03-20 22.77 19.92 22.3 20.05 3236800.0 19.88
2020-03-19 22.73 20.1 21.43 21.94 2025500.0 21.76
2020-03-18 23.26 20.64 22.54 21.41 3549300.0 21.23
2020-03-17 24.44 22.17 23.5 23.79 3157000.0 23.59
2020-03-16 24.38 22.68 23.3 23.19 3320300.0 23.0
2020-03-13 27.78 24.24 26.4 25.38 2710400.0 25.17
2020-03-12 26.66 24.29 26.55 25.56 3106700.0 25.35
2020-03-11 28.28 27.3 27.82 27.52 3077300.0 27.29
2020-03-10 28.98 26.77 27.96 28.76 3554900.0 28.52
2020-03-09 27.63 26.38 26.75 27.13 4129700.0 26.91
2020-03-06 28.79 27.55 27.71 28.52 2821300.0 28.28
2020-03-05 30.04 28.91 29.83 29.12 2206300.0 28.88
2020-03-04 31.27 30.13 31.04 30.67 2778700.0 30.42
2020-03-03 32.28 30.34 31.19 30.71 4065400.0 30.46
2020-03-02 31.79 30.07 30.48 31.79 2871300.0 31.3
2020-02-28 31.32 29.86 30.2 30.45 3917400.0 29.98
2020-02-27 32.56 30.99 31.99 30.99 2763400.0 30.51
2020-02-26 33.41 32.08 33.36 32.4 2761100.0 31.9
2020-02-25 34.55 32.65 34.41 32.83 1922800.0 32.32
2020-02-24 35.44 34.09 35.27 34.27 1503900.0 33.74
2020-02-21 36.84 35.48 36.29 35.5 1593500.0 34.95
2020-02-20 37.34 35.9 37.18 36.54 1605200.0 35.98
2020-02-19 37.72 37.1 37.24 37.53 674100.0 36.95
2020-02-18 37.4 36.94 37.26 37.22 965600.0 36.65