TipRanks
Go Ultimate55% OFF

Fox (FO5) Historical Prices

DE:FO5 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202657.1358.3757.1357.1657.16-0.19%4172.21
Oct 29, 202656.9557.2756.9557.2757.27+0.05%00.00
Oct 28, 202657.7457.7457.2457.2457.24-0.75%250.13
Oct 27, 202658.9859.0057.6757.6757.67-1.59%00.00
Oct 26, 202660.2660.2658.6058.6058.60-2.38%00.00
Oct 23, 202660.8561.4360.0360.0360.03-0.86%00.00
Oct 22, 202658.6660.5558.6660.5560.55+2.44%1000.53
Oct 21, 202659.7559.7559.1159.1159.11-0.20%00.00
Oct 20, 202658.2959.2357.6959.2359.23+3.62%00.00
Oct 19, 202657.0657.6657.0657.1657.16-1.41%1620.87
Oct 16, 202657.0458.2957.0457.9857.98+2.55%80.04
Oct 15, 202655.5556.5455.4856.5456.54+2.11%3061.69
Oct 14, 202655.6255.7555.1655.3755.37-1.21%130.07
Oct 13, 202655.9356.1855.1056.0556.05-0.41%80.04
Oct 12, 202656.0156.2856.0156.2856.28-0.55%00.00
Oct 09, 202656.5456.5956.4356.5956.59+0.57%160.09
Oct 08, 202656.8656.8655.1256.2756.27+1.64%00.00
Oct 07, 202655.5455.5454.2855.3655.36+0.04%220.12
Oct 06, 202656.3056.3055.3455.3455.34+0.05%440.24
Oct 05, 202655.6855.6854.7555.3155.31+1.17%140.08
Oct 02, 202654.4256.1054.4254.6754.67+0.85%00.00
Oct 01, 202655.3355.4054.2154.2154.21-2.66%00.00
Sep 30, 202654.6855.6954.6855.6955.69+0.78%00.00
Sep 29, 202655.3655.3655.1355.2655.26-0.70%00.00
Sep 28, 202654.4655.6554.4655.6555.65+0.56%00.00
Sep 25, 202655.8655.8655.3455.3455.34-1.76%00.00
Sep 24, 202655.6856.3355.0856.3356.33+1.02%6,52346.28
Sep 23, 202657.3957.3955.2655.7655.76-1.62%00.00
Sep 22, 202656.5857.5256.5856.6856.68-0.60%00.00
Sep 21, 202655.7357.0255.5857.0257.02+1.26%00.00
Sep 18, 202656.1857.6655.9556.3156.31-1.28%80.06
Sep 17, 202659.1759.1757.0457.0457.04-4.09%00.00
Sep 16, 202658.6359.4758.6359.4759.47-0.75%00.00
Sep 15, 202659.9259.9259.9259.9259.92+4.66%1,66214.52
Sep 14, 202657.2457.2557.2457.2557.25+1.80%1501.34
Sep 11, 202656.3556.3556.2456.2456.24+1.01%00.00
Sep 10, 202654.9955.6854.9955.6855.68-0.38%00.00
Sep 09, 202655.7256.1055.7255.8955.89-0.41%2,17927.02
Sep 08, 202655.6756.1255.6756.1256.12-0.39%00.00
Sep 07, 202656.3456.3456.3456.3456.34-0.32%00.00
Sep 04, 202656.5256.5256.5256.5256.52-1.36%1261.60
Sep 03, 202657.3057.3057.3057.3057.30+2.98%00.00
Sep 02, 202655.6455.6455.6455.6455.64-4.81%00.00
Sep 01, 202658.7058.7058.7058.7058.45+1.14%3604.94
Aug 31, 202658.0458.0458.0458.0457.79+2.45%00.00
Aug 28, 202656.6556.6556.6556.6556.41-4.06%00.00
Aug 27, 202659.0559.0559.0559.0558.80-0.20%00.00
Aug 26, 202659.1759.1759.1759.1758.92+0.78%00.00
Aug 25, 202658.7158.7158.7158.7158.46+0.02%00.00
Aug 24, 202659.1659.1658.7058.7058.45+3.13%1041.46