Fox Corporation Class A Common Stockのデータ

Fox Corporation Class A Common Stockの基本情報

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

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

Date High Low Open Close Volume Adj Close
2021-02-16 32.73 31.57 32.54 31.73 5015100.0 31.73
2021-02-12 32.83 31.9 31.94 32.59 3323400.0 32.59
2021-02-11 32.22 31.36 31.58 32.0 4041000.0 32.0
2021-02-10 31.99 30.48 30.91 31.78 7360200.0 31.78
2021-02-09 32.9 30.53 32.75 30.73 6589200.0 30.73
2021-02-08 32.77 31.43 31.66 32.69 7330600.0 32.69
2021-02-05 31.72 30.09 30.39 31.42 4650800.0 31.42
2021-02-04 30.92 30.03 30.32 30.42 4102400.0 30.42
2021-02-03 30.75 30.22 30.59 30.28 3568200.0 30.28
2021-02-02 32.06 30.3 31.95 30.51 4280100.0 30.51
2021-02-01 32.06 30.93 31.25 31.88 3775700.0 31.88
2021-01-29 32.69 30.96 31.79 31.18 5336800.0 31.18
2021-01-28 35.14 31.82 34.38 31.9 8424100.0 31.9
2021-01-27 40.73 34.13 35.34 34.38 23919900.0 34.38
2021-01-26 35.18 32.19 32.19 34.93 15512300.0 34.93
2021-01-25 32.22 30.09 30.2 32.09 9136900.0 32.09
2021-01-22 30.86 29.84 30.85 30.16 6472900.0 30.16
2021-01-21 31.32 30.63 30.73 31.04 4676500.0 31.04
2021-01-20 31.27 30.03 30.03 31.02 8677200.0 31.02
2021-01-19 31.66 29.85 31.66 30.01 5599900.0 30.01
2021-01-15 31.74 30.73 31.13 31.49 9718500.0 31.49
2021-01-14 31.46 29.67 30.18 31.27 10724900.0 31.27
2021-01-13 30.03 29.33 29.59 29.96 6524000.0 29.96
2021-01-12 30.57 29.7 30.42 29.77 4787200.0 29.77
2021-01-11 30.59 29.79 29.97 30.33 5215900.0 30.33
2021-01-08 31.04 29.73 30.83 30.09 5907900.0 30.09
2021-01-07 31.99 30.92 31.99 30.94 5905200.0 30.94
2021-01-06 32.18 29.86 30.1 32.01 7887600.0 32.01
2021-01-05 29.6 28.76 28.83 29.44 3063100.0 29.44
2021-01-04 29.71 28.46 29.24 28.81 4234200.0 28.81
2020-12-31 29.38 28.99 29.13 29.12 2676300.0 29.12
2020-12-30 29.55 29.04 29.14 29.09 1951600.0 29.09
2020-12-29 29.3 28.84 29.19 29.02 1569900.0 29.02
2020-12-28 29.32 28.3 28.46 29.14 3661300.0 29.14
2020-12-24 28.53 28.05 28.05 28.31 1363500.0 28.31
2020-12-23 28.22 27.29 27.35 28.11 3292700.0 28.11
2020-12-22 27.72 27.12 27.51 27.27 3069200.0 27.27
2020-12-21 27.93 27.32 27.78 27.72 2718900.0 27.72
2020-12-18 28.82 27.92 28.54 28.16 6017900.0 28.16
2020-12-17 28.7 27.85 28.57 28.54 3799700.0 28.54
2020-12-16 28.88 28.35 28.64 28.45 3169500.0 28.45
2020-12-15 28.94 27.99 28.88 28.58 4705500.0 28.58
2020-12-14 29.77 28.76 29.74 28.78 4596300.0 28.78
2020-12-11 29.37 28.51 28.91 29.32 3492100.0 29.32
2020-12-10 29.23 28.88 29.08 29.11 3678500.0 29.11
2020-12-09 29.68 29.05 29.33 29.24 7025400.0 29.24
2020-12-08 29.79 29.1 29.58 29.25 4432800.0 29.25
2020-12-07 30.03 29.5 29.62 29.68 5121500.0 29.68
2020-12-04 30.52 29.74 30.47 29.84 5831400.0 29.84
2020-12-03 31.01 30.24 30.68 30.32 4730800.0 30.32
2020-12-02 30.66 29.77 30.22 30.6 10815600.0 30.6
2020-12-01 30.58 28.97 29.12 30.14 8830100.0 30.14
2020-11-30 29.21 28.71 29.06 28.84 4109500.0 28.84
2020-11-27 29.42 29.07 29.07 29.16 1551700.0 29.16
2020-11-25 29.45 28.87 29.45 29.3 2204100.0 29.3
2020-11-24 29.75 28.61 28.85 29.48 4009900.0 29.48
2020-11-23 28.76 27.75 28.0 28.53 3551300.0 28.53
2020-11-20 27.94 27.54 27.73 27.83 2846600.0 27.83
2020-11-19 27.98 27.38 27.61 27.71 4010200.0 27.71
2020-11-18 28.19 27.64 28.1 27.66 4151400.0 27.66
2020-11-17 28.22 26.67 27.07 28.16 5242800.0 28.16
2020-11-16 27.63 26.7 26.83 27.18 8104900.0 27.18
2020-11-13 26.76 25.61 25.95 26.64 6481200.0 26.64
2020-11-12 27.23 25.33 27.12 25.64 14392500.0 25.64
2020-11-11 27.6 26.58 26.95 27.46 6876700.0 27.46
2020-11-10 27.14 25.88 26.01 26.85 4604600.0 26.85
2020-11-09 27.61 25.97 26.97 26.25 8566600.0 26.25
2020-11-06 26.61 25.65 26.43 25.95 7824100.0 25.95
2020-11-05 26.67 25.44 26.07 26.61 6588700.0 26.61
2020-11-04 27.1 24.98 26.93 25.63 15753100.0 25.63
2020-11-03 29.28 26.36 28.81 27.04 8345200.0 27.04
2020-11-02 27.46 26.29 26.66 27.4 7284200.0 27.4
2020-10-30 26.52 25.51 25.56 26.52 5642200.0 26.52
2020-10-29 25.81 24.93 24.93 25.57 2419900.0 25.57
2020-10-28 26.03 25.21 25.78 25.31 3730100.0 25.31
2020-10-27 26.36 26.05 26.35 26.18 3079300.0 26.18
2020-10-26 26.84 26.09 26.82 26.41 4847100.0 26.41
2020-10-23 27.67 26.72 27.62 27.08 3463800.0 27.08
2020-10-22 27.6 26.72 26.84 27.46 3572100.0 27.46
2020-10-21 26.7 25.78 25.9 26.57 2572500.0 26.57
2020-10-20 26.4 25.87 26.4 26.05 3402700.0 26.05
2020-10-19 27.11 25.97 27.09 26.02 3741400.0 26.02
2020-10-16 27.23 26.55 27.11 26.86 3428300.0 26.86
2020-10-15 26.98 26.37 26.79 26.93 6332700.0 26.93
2020-10-14 27.45 26.9 27.26 26.93 3288200.0 26.93
2020-10-13 28.92 27.16 28.89 27.23 7186800.0 27.23
2020-10-12 29.52 28.83 29.44 28.94 3221200.0 28.94
2020-10-09 30.0 29.04 29.77 29.19 3239500.0 29.19
2020-10-08 29.57 28.92 29.25 29.56 2509300.0 29.56
2020-10-07 29.26 28.1 28.2 28.97 4490300.0 28.97
2020-10-06 29.06 27.81 28.78 27.92 3580600.0 27.92
2020-10-05 28.78 28.02 28.23 28.71 2589600.0 28.71
2020-10-02 28.36 26.92 27.68 28.08 4330600.0 28.08
2020-10-01 28.22 27.5 27.96 28.02 3437700.0 28.02
2020-09-30 28.52 27.5 27.99 27.83 4536400.0 27.83
2020-09-29 27.97 27.12 27.71 27.77 3335300.0 27.77
2020-09-28 27.86 27.07 27.09 27.84 3112800.0 27.84
2020-09-25 26.84 25.92 25.98 26.7 3348500.0 26.7
2020-09-24 26.43 25.57 25.97 26.2 2443200.0 26.2
2020-09-23 26.97 25.86 26.59 25.91 3726100.0 25.91
2020-09-22 27.12 26.56 26.85 26.77 4321000.0 26.77
2020-09-21 27.67 26.44 27.53 26.78 4797600.0 26.78
2020-09-18 28.66 27.59 28.65 27.96 6768000.0 27.96
2020-09-17 29.25 28.38 28.7 28.63 4241300.0 28.63
2020-09-16 29.92 28.75 28.86 29.34 5352200.0 29.34
2020-09-15 29.0 28.36 28.73 28.61 3350900.0 28.61
2020-09-14 29.3 28.22 28.29 28.66 5798200.0 28.66
2020-09-11 28.64 27.64 28.32 28.14 4736200.0 28.14
2020-09-10 28.75 28.01 28.27 28.19 4424500.0 28.19
2020-09-09 28.43 27.38 27.75 28.2 4781100.0 28.2
2020-09-08 28.29 27.45 27.53 27.69 4941600.0 27.69
2020-09-04 27.97 27.22 27.88 27.66 4928700.0 27.66
2020-09-03 28.62 27.21 28.07 27.35 6258200.0 27.35
2020-09-02 28.1 27.47 27.48 27.88 3517400.0 27.88
2020-09-01 27.58 26.8 26.8 27.44 4016500.0 27.44
2020-08-31 28.41 27.65 28.0 27.86 5925300.0 27.63
2020-08-28 27.83 27.41 27.6 27.82 3859700.0 27.59
2020-08-27 27.82 27.29 27.4 27.57 3601200.0 27.34
2020-08-26 27.3 26.62 26.79 27.15 4463600.0 26.93
2020-08-25 27.23 26.41 26.95 26.9 4075300.0 26.68
2020-08-24 27.14 26.0 26.08 26.98 3620800.0 26.76
2020-08-21 26.05 25.57 25.82 26.0 3016600.0 25.79
2020-08-20 26.02 25.51 25.71 25.89 4719000.0 25.68
2020-08-19 26.15 25.59 25.6 25.85 3437600.0 25.64
2020-08-18 25.8 25.45 25.57 25.64 2673600.0 25.42
2020-08-17 25.93 25.17 25.89 25.56 3101200.0 25.35
2020-08-14 26.05 25.21 25.59 25.74 3036100.0 25.53
2020-08-13 25.61 24.73 24.84 25.57 6538900.0 25.36
2020-08-12 25.14 24.6 24.95 24.92 4732500.0 24.71
2020-08-11 25.5 24.59 24.78 24.66 7979000.0 24.46
2020-08-10 24.86 24.17 24.61 24.4 9867100.0 24.2
2020-08-07 25.1 24.27 24.87 24.67 7072300.0 24.47
2020-08-06 25.32 24.64 24.9 24.99 5962300.0 24.78
2020-08-05 25.71 24.22 25.36 24.73 7628100.0 24.52
2020-08-04 27.2 26.18 26.31 26.67 5462500.0 26.45
2020-08-03 26.42 25.43 25.77 26.36 3825000.0 26.14
2020-07-31 25.84 25.17 25.84 25.77 3924900.0 25.56
2020-07-30 26.0 25.26 25.5 25.82 3669700.0 25.61
2020-07-29 26.05 25.41 25.87 25.86 2170100.0 25.65
2020-07-28 26.18 25.45 25.54 25.74 2593900.0 25.53
2020-07-27 26.76 25.41 26.58 25.72 4550900.0 25.51
2020-07-24 27.38 26.32 26.42 26.66 4132900.0 26.44
2020-07-23 26.53 25.94 26.07 26.24 4029800.0 26.02
2020-07-22 25.95 25.22 25.47 25.91 2859700.0 25.7
2020-07-21 25.67 24.81 24.92 25.4 4913000.0 25.19
2020-07-20 25.39 24.3 25.14 24.76 3842300.0 24.56
2020-07-17 26.36 25.01 26.18 25.28 5080000.0 25.07
2020-07-16 26.37 25.77 25.87 26.17 2200500.0 25.95
2020-07-15 26.18 25.33 25.33 26.06 5356100.0 25.84
2020-07-14 25.42 24.48 24.78 25.03 3664900.0 24.82
2020-07-13 25.53 24.34 25.11 24.96 5806900.0 24.75
2020-07-10 25.39 24.21 24.43 25.32 3359700.0 25.11
2020-07-09 25.42 23.93 25.28 24.37 5923700.0 24.17
2020-07-08 25.67 25.0 25.58 25.3 4276500.0 25.09
2020-07-07 26.38 25.63 26.24 25.69 3815000.0 25.48
2020-07-06 27.29 26.12 27.01 26.5 5096700.0 26.28
2020-07-02 27.73 26.47 27.63 26.56 3614200.0 26.34
2020-07-01 27.35 26.48 26.92 26.93 3724500.0 26.71
2020-06-30 27.0 26.48 26.8 26.82 3837900.0 26.6
2020-06-29 26.93 25.73 25.87 26.9 4638000.0 26.68
2020-06-26 26.74 25.47 26.68 25.7 7361000.0 25.49
2020-06-25 27.1 26.42 26.99 26.93 5782100.0 26.71
2020-06-24 28.08 26.9 27.95 27.38 5106400.0 27.15
2020-06-23 28.85 28.18 28.47 28.26 5512500.0 28.03
2020-06-22 28.21 27.58 28.04 28.11 5569000.0 27.88
2020-06-19 30.15 28.21 30.15 28.32 7580100.0 28.09
2020-06-18 29.04 27.72 28.03 29.0 5025900.0 28.76
2020-06-17 28.52 27.81 28.28 28.07 5167600.0 27.84
2020-06-16 30.47 27.97 30.15 28.31 4684400.0 28.08
2020-06-15 29.75 27.11 27.36 29.29 4892900.0 29.05
2020-06-12 29.03 27.66 28.9 28.29 4221100.0 28.06
2020-06-11 29.45 27.91 29.36 28.06 5890600.0 27.83
2020-06-10 30.82 29.53 30.7 30.14 4328100.0 29.89
2020-06-09 32.12 30.75 31.72 30.81 4999100.0 30.56
2020-06-08 32.78 31.03 31.03 32.48 5503500.0 32.21
2020-06-05 32.35 30.53 31.92 30.85 5592600.0 30.6
2020-06-04 31.05 30.08 30.57 30.53 3668300.0 30.28
2020-06-03 31.18 29.45 29.81 30.77 5762700.0 30.52
2020-06-02 29.76 29.07 29.63 29.3 3560200.0 29.06
2020-06-01 29.75 29.07 29.13 29.54 2467000.0 29.3
2020-05-29 29.21 28.36 28.77 29.17 4180800.0 28.93
2020-05-28 29.94 28.86 29.61 28.93 3400400.0 28.69
2020-05-27 30.16 29.04 29.68 29.65 5280600.0 29.41
2020-05-26 29.25 28.48 28.74 29.03 4499700.0 28.79
2020-05-22 27.97 27.47 27.53 27.8 2656900.0 27.57
2020-05-21 28.07 27.56 27.61 27.62 2945500.0 27.39
2020-05-20 28.43 27.63 27.88 27.81 3226800.0 27.58
2020-05-19 28.13 27.0 27.49 27.57 4340300.0 27.34
2020-05-18 27.64 26.62 26.99 27.47 4533300.0 27.24
2020-05-15 26.19 25.24 25.52 26.06 3136000.0 25.84
2020-05-14 25.83 23.77 24.12 25.77 4823700.0 25.56
2020-05-13 25.22 23.74 25.22 24.52 4540500.0 24.32
2020-05-12 26.08 25.17 25.81 25.35 3936100.0 25.15
2020-05-11 26.06 25.04 25.54 25.67 4509100.0 25.46
2020-05-08 26.3 25.63 25.97 26.0 6613700.0 25.79
2020-05-07 27.08 25.21 26.46 25.25 8125000.0 25.04
2020-05-06 25.0 23.57 24.3 24.81 5374500.0 24.61
2020-05-05 25.36 23.89 25.04 24.1 4870400.0 23.9
2020-05-04 25.42 24.56 25.32 25.0 4232500.0 24.79
2020-05-01 25.82 24.98 25.43 25.43 2782600.0 25.22
2020-04-30 27.88 25.4 27.56 25.87 6059700.0 25.66
2020-04-29 28.62 27.95 28.02 28.37 5137900.0 28.14
2020-04-28 28.06 26.71 26.99 27.14 5663000.0 26.92
2020-04-27 26.68 25.01 25.21 26.39 3912900.0 26.17
2020-04-24 25.01 24.36 24.9 24.83 4955100.0 24.63
2020-04-23 25.43 23.92 24.88 24.86 4201900.0 24.65
2020-04-22 26.39 24.71 26.05 24.77 3965300.0 24.57
2020-04-21 25.9 25.15 25.38 25.54 3155400.0 25.33
2020-04-20 26.78 25.98 26.17 26.06 2551500.0 25.84
2020-04-17 26.95 25.97 26.19 26.88 4006900.0 26.65
2020-04-16 25.95 24.85 25.64 25.54 2594500.0 25.33
2020-04-15 25.87 24.96 25.77 25.7 2454600.0 25.49
2020-04-14 26.66 25.91 26.34 26.51 2735400.0 26.29
2020-04-13 26.11 24.94 25.83 25.99 3468400.0 25.78
2020-04-09 27.08 25.6 26.54 25.99 5180200.0 25.78
2020-04-08 26.57 25.51 25.94 26.3 4832200.0 26.08
2020-04-07 27.11 25.39 26.21 25.49 4559900.0 25.28
2020-04-06 25.26 23.32 23.42 25.06 4453800.0 24.85
2020-04-03 22.73 21.81 22.51 22.3 4296100.0 22.12
2020-04-02 23.5 22.0 22.49 22.67 4944600.0 22.48
2020-04-01 22.78 21.95 22.67 22.34 4556100.0 22.16
2020-03-31 24.82 23.45 24.69 23.63 5594100.0 23.43
2020-03-30 24.47 22.0 22.3 24.31 5909900.0 24.11
2020-03-27 24.26 22.33 24.16 22.51 6134500.0 22.32
2020-03-26 25.55 24.15 24.2 24.97 5185800.0 24.76
2020-03-25 25.42 21.98 22.36 24.14 7525500.0 23.94
2020-03-24 22.35 20.55 21.12 22.29 6343500.0 22.11
2020-03-23 21.34 19.81 21.13 20.2 8091700.0 20.03
2020-03-20 23.6 20.85 23.17 20.99 8498700.0 20.82
2020-03-19 23.9 20.78 22.29 22.82 6085400.0 22.63
2020-03-18 24.7 21.84 23.72 22.34 7119000.0 22.16
2020-03-17 25.58 22.92 24.37 25.14 7751200.0 24.93
2020-03-16 24.97 23.12 23.81 24.01 9605600.0 23.81
2020-03-13 28.64 24.6 27.56 26.15 6759900.0 25.93
2020-03-12 27.1 24.87 26.76 26.22 7766100.0 26.0
2020-03-11 28.66 27.52 28.21 27.78 5364500.0 27.55
2020-03-10 29.26 27.0 28.27 29.11 4608400.0 28.87
2020-03-09 27.99 25.04 26.93 27.48 6988900.0 27.25
2020-03-06 29.09 28.16 28.25 28.84 8403600.0 28.6
2020-03-05 30.39 29.18 30.16 29.44 5392200.0 29.2
2020-03-04 31.57 30.42 31.32 30.93 4338400.0 30.67
2020-03-03 32.63 30.66 31.42 30.99 4869200.0 30.73
2020-03-02 32.14 30.35 30.73 32.11 7503700.0 31.62
2020-02-28 31.68 30.16 30.25 30.74 7567100.0 30.27
2020-02-27 32.89 31.33 32.23 31.34 7439900.0 30.86
2020-02-26 33.77 32.4 33.56 32.79 5632300.0 32.29
2020-02-25 35.0 33.03 34.81 33.21 5241300.0 32.7
2020-02-24 35.65 34.48 35.65 34.69 5577600.0 34.16
2020-02-21 37.6 35.75 36.71 35.99 5024200.0 35.44
2020-02-20 37.9 36.33 37.7 37.03 5305700.0 36.46
2020-02-19 38.28 37.6 37.93 38.03 1839300.0 37.45
2020-02-18 37.99 37.45 37.76 37.78 2065400.0 37.2