Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	FOXA	31.52	31.69	31.08	31.21	-0.47	3,166,043	15,398	20.90	32.00
2024-04-25	Q	FOXA	31.43	31.78	31.265	31.68	-0.03	2,392,270	14,374	29.90	33.05
2024-04-24	Q	FOXA	31.54	31.84	31.375	31.71		2,394,788	15,744	31.62	34.61
2024-04-23	Q	FOXA	31.48	31.805	31.36	31.71	0.315	1,971,969	12,892	30.12	35.55
2024-04-22	Q	FOXA	31.60	31.60	31.235	31.40	0.01	2,431,681	18,577	31.05	31.70
2024-04-19	Q	FOXA	30.89	31.52	30.87	31.39	0.62	2,436,822	15,302	28.25	31.82
2024-04-18	Q	FOXA	30.63	30.91	30.39	30.77	0.31	2,028,954	17,812	30.87	31.79
2024-04-17	Q	FOXA	30.64	30.75	30.30	30.46	0.06	2,107,174	17,392	30.12	36.05
2024-04-16	Q	FOXA	30.31	30.60	30.08	30.40	0.05	3,130,973	21,868	30.27	30.69
2024-04-15	Q	FOXA	30.09	31.045	30.02	30.36	0.27	4,615,301	25,067	30.14	30.59
2024-04-12	Q	FOXA	30.60	30.69	30.06	30.09	-0.65	2,349,184	16,926	30.00	30.51
2024-04-11	Q	FOXA	30.88	31.04	30.365	30.74	-0.13	2,556,492	13,508	30.54	31.08
2024-04-10	Q	FOXA	30.93	31.09	30.585	30.87	-0.48	2,688,642	18,087	30.56	31.15
2024-04-09	Q	FOXA	31.22	31.525	31.06	31.35	0.14	3,662,575	17,136	31.04	31.70
2024-04-08	Q	FOXA	30.95	31.40	30.74	31.21	0.19	3,669,300	19,441	28.54	31.52
2024-04-05	Q	FOXA	31.22	31.42	30.95	31.02	-0.12	6,128,219	23,421	30.66	31.37
2024-04-04	Q	FOXA	31.57	31.805	31.09	31.14	-0.27	3,237,946	19,318	30.84	31.45
2024-04-03	Q	FOXA	31.03	31.46	30.825	31.41	0.38	2,778,947	19,115	30.54	41.05
2024-04-02	Q	FOXA	31.31	31.75	30.93	31.03	-0.32	2,260,941	15,583	30.64	32.00
2024-04-01	Q	FOXA	31.27	31.36	30.935	31.35	0.08	2,744,420	18,505	30.98	31.37
2024-03-29	Q	FOXA	31.24	31.36	30.935	31.27	0.10	0	0	30.82	31.85
2024-03-28	Q	FOXA	31.24	31.36	30.935	31.27	0.10	4,151,228	17,387	30.82	31.85
2024-03-27	Q	FOXA	30.82	31.215	30.645	31.17	0.59	3,788,945	17,864	30.87	31.30
2024-03-26	Q	FOXA	30.35	30.80	30.15	30.58	0.36	3,419,276	15,993	30.72	30.97
2024-03-25	Q	FOXA	30.19	30.44	30.07	30.22	0.18	3,206,047	15,722	29.51	30.97
2024-03-22	Q	FOXA	30.58	30.77	29.885	30.04	-0.47	1,999,318	12,880	29.82	30.24
2024-03-21	Q	FOXA	30.36	30.56	30.06	30.51	0.29	2,617,734	15,368	30.53	30.58
2024-03-20	Q	FOXA	29.67	30.435	29.53	30.22	0.41	3,046,667	16,703	30.09	30.45
2024-03-19	Q	FOXA	29.76	30.04	29.615	29.81	0.10	2,735,040	14,602	29.45	30.10
2024-03-18	Q	FOXA	29.68	29.88	29.345	29.71	0.16	2,867,377	16,588	23.19	29.90
2024-03-15	Q	FOXA	29.29	29.855	29.29	29.55	0.23	5,970,302	17,564	29.25	29.76
2024-03-14	Q	FOXA	29.69	29.80	29.14	29.32	-0.46	3,363,949	22,583	28.95	29.53
2024-03-13	Q	FOXA	29.50	29.965	29.50	29.78	0.32	3,375,932	22,082	29.53	30.00
2024-03-12	Q	FOXA	30.00	30.04	29.29	29.46	-0.47	2,763,343	17,188	29.17	29.66
2024-03-11	Q	FOXA	28.91	30.145	28.91	29.93	1.07	3,561,868	20,239	29.40	29.90
2024-03-08	Q	FOXA	28.71	28.99	28.67	28.86	0.20	3,289,546	20,486	28.68	29.04
2024-03-07	Q	FOXA	28.44	28.72	28.345	28.66	0.24	4,007,288	19,510	27.77	28.97
2024-03-06	Q	FOXA	28.77	29.06	28.285	28.42	-0.40	4,124,276	22,612	28.18	28.79
2024-03-05	Q	FOXA	28.64	29.325	28.42	28.82	0.04	4,544,652	26,791	28.53	29.09
2024-03-04	Q	FOXA	29.28	29.31	28.40	29.04	-0.38	3,900,148	21,859	28.82	29.37
2024-03-01	Q	FOXA	29.82	29.89	29.23	29.42	-0.37	3,217,373	18,208	29.09	29.54
2024-02-29	Q	FOXA	29.64	30.11	29.56	29.79	0.35	5,212,072	19,379	29.83	29.93
2024-02-28	Q	FOXA	29.53	29.625	29.385	29.44	-0.13	2,854,798	19,246	28.44	29.80
2024-02-27	Q	FOXA	29.71	29.87	29.485	29.57	-0.06	2,723,490	16,797	28.16	29.95
2024-02-26	Q	FOXA	30.09	30.28	29.58	29.63	-0.60	2,938,042	20,733	29.44	30.06
2024-02-23	Q	FOXA	30.012	30.445	29.67	30.23	0.38	3,628,706	25,755	30.05	30.23
2024-02-22	Q	FOXA	29.89	30.11	29.62	29.85	-0.10	2,648,462	18,865	29.50	30.02
2024-02-21	Q	FOXA	30.05	30.15	29.515	29.95	-0.14	3,067,502	19,052	29.50	30.23
2024-02-20	Q	FOXA	30.28	30.475	30.06	30.09	-0.35	2,752,902	18,509	29.50	30.44
2024-02-19	Q	FOXA	30.49	30.615	30.17	30.44	-0.12	0	0	26.95	30.80
2024-02-16	Q	FOXA	30.49	30.615	30.17	30.44	-0.12	2,775,456	13,618	26.95	30.80
2024-02-15	Q	FOXA	30.26	30.79	30.24	30.56	0.31	4,223,620	24,061	30.10	37.80
2024-02-14	Q	FOXA	29.80	30.33	29.64	30.25	0.56	3,599,676	22,805	29.70	30.25
2024-02-13	Q	FOXA	30.04	30.165	29.285	29.69	-0.75	3,787,303	20,004	28.70	31.12
2024-02-12	Q	FOXA	29.73	30.57	29.70	30.44	0.67	5,056,459	25,475	30.12	30.59
2024-02-09	Q	FOXA	28.89	29.855	28.74	29.77	0.99	6,355,532	37,115	29.25	29.78
2024-02-08	Q	FOXA	29.75	29.86	28.515	28.78	-0.69	7,354,086	39,810	28.69	29.40
2024-02-07	Q	FOXA	32.87	32.96	29.40	29.47	-2.15	7,922,821	48,239	29.48	29.99
2024-02-06	Q	FOXA	31.32	31.81	31.21	31.62	0.21	4,481,385	22,579	31.73	34.95
2024-02-05	Q	FOXA	31.55	31.775	31.39	31.41	-0.39	3,565,533	20,841	31.31	34.05
2024-02-02	Q	FOXA	32.20	32.31	31.73	31.80	-0.61	2,561,414	18,397	31.47	32.01
2024-02-01	Q	FOXA	32.39	32.50	31.78	32.41	0.11	2,634,720	19,348	30.12	33.03
2024-01-31	Q	FOXA	32.35	32.795	32.14	32.30		3,525,401	21,965	32.21	32.69
2024-01-30	Q	FOXA	32.28	32.4575	32.155	32.30	-0.05	1,844,869	13,483	30.00	35.42
2024-01-29	Q	FOXA	32.17	32.375	32.06	32.35	0.13	2,240,896	14,211	32.06	32.55