Stockscreener 앱 받기
49.79
0.99%
0.49
시간 외 거래:
49.79
Fox Corporation 주식 (FOX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $49.81 | $49.25 | $0.56 | 667,927.0 | +0.99% |
| 2025-06-05 | $50.24 | $49.20 | $1.04 | 1,244,092.0 | -0.50% |
| 2025-06-04 | $50.88 | $49.47 | $1.41 | 952,181.0 | -2.31% |
| 2025-06-03 | $50.90 | $50.13 | $0.765 | 741,842.0 | +0.28% |
| 2025-06-02 | $50.98 | $49.74 | $1.24 | 1,367,393.0 | +0.60% |
| 2025-05-30 | $50.48 | $49.75 | $0.725 | 6,652,422.0 | +0.22% |
| 2025-05-29 | $51.64 | $49.61 | $2.03 | 1,032,977.0 | -2.58% |
| 2025-05-28 | $51.95 | $51.01 | $0.9361 | 823,726.0 | +0.68% |
| 2025-05-27 | $51.20 | $50.45 | $0.755 | 930,116.0 | +1.43% |
| 2025-05-23 | $50.52 | $49.82 | $0.698 | 893,075.0 | -0.16% |
| 2025-05-22 | $51.00 | $50.23 | $0.77 | 1,371,676.0 | -0.67% |
| 2025-05-21 | $51.85 | $50.65 | $1.20 | 1,326,850.0 | -2.51% |
| 2025-05-20 | $52.46 | $51.62 | $0.84 | 750,556.0 | +0.95% |
| 2025-05-19 | $51.70 | $51.27 | $0.43 | 1,061,708.0 | -0.35% |
| 2025-05-16 | $51.86 | $51.02 | $0.84 | 1,308,800.0 | +1.05% |
| 2025-05-15 | $51.41 | $50.57 | $0.84 | 1,436,425.0 | +1.52% |
| 2025-05-14 | $51.17 | $50.20 | $0.97 | 1,453,834.0 | -1.06% |
| 2025-05-13 | $51.36 | $48.52 | $2.84 | 1,667,956.0 | +4.84% |
| 2025-05-12 | $49.85 | $48.38 | $1.48 | 1,808,525.0 | +4.28% |
| 2025-05-09 | $47.43 | $46.56 | $0.87 | 985,853.0 | -0.51% |
| 2025-05-08 | $47.83 | $46.89 | $0.94 | 1,281,947.0 | -0.76% |
| 2025-05-07 | $47.42 | $46.26 | $1.16 | 1,508,106.0 | +2.94% |
Fox Corporation 주식 (FOX) 연도별 가격 이력
이 심층 분석에서는 Fox Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FOX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fox Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fox Corporation 주식 (FOX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $50.98 | $49.20 | $1.78 | 5,641,362.0 | -0.97% |
| 2025-05 | $52.46 | $44.35 | $8.11 | 31,044,360.0 | +8.74% |
| 2025-04 | $53.09 | $43.18 | $9.91 | 25,852,936.0 | -12.27% |
| 2025-03 | $55.00 | $47.03 | $7.97 | 25,951,635.0 | -2.52% |
| 2025-02 | $54.58 | $47.69 | $6.89 | 20,377,429.0 | +11.26% |
| 2025-01 | $49.29 | $45.04 | $4.25 | 16,380,591.0 | +6.25% |
Fox Corporation 주식 (FOX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.80 | $43.49 | $4.31 | 18,561,815.0 | +3.02% |
| 2024-11 | $44.89 | $38.79 | $6.10 | 21,658,777.0 | +14.81% |
| 2024-10 | $39.32 | $37.88 | $1.44 | 12,409,278.0 | +0.41% |
| 2024-09 | $39.09 | $35.89 | $3.20 | 18,835,420.0 | +0.96% |
| 2024-08 | $38.48 | $33.72 | $4.76 | 19,470,666.0 | +8.47% |
| 2024-07 | $35.89 | $31.55 | $4.34 | 15,085,093.0 | +10.65% |
| 2024-06 | $32.50 | $30.51 | $1.99 | 17,859,984.0 | +0.25% |
| 2024-05 | $32.17 | $28.60 | $3.57 | 24,269,951.0 | +11.37% |
| 2024-04 | $29.37 | $27.62 | $1.75 | 22,987,479.0 | +0.21% |
| 2024-03 | $28.74 | $25.82 | $2.92 | 30,093,502.0 | +4.53% |
| 2024-02 | $30.50 | $26.41 | $4.09 | 29,397,609.0 | -8.76% |
| 2024-01 | $30.41 | $27.46 | $2.95 | 21,770,385.0 | +8.54% |
Fox Corporation 주식 (FOX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.70 | $26.80 | $1.89 | 38,176,147.0 | -0.04% |
| 2023-11 | $29.69 | $26.20 | $3.49 | 40,273,061.0 | -0.90% |
| 2023-10 | $29.59 | $27.05 | $2.54 | 19,014,003.0 | -3.36% |
| 2023-09 | $30.66 | $28.20 | $2.46 | 23,042,085.0 | -5.37% |
| 2023-08 | $33.24 | $30.00 | $3.25 | 23,105,446.0 | -2.83% |
| 2023-07 | $32.39 | $30.88 | $1.51 | 16,583,733.0 | -1.51% |
| 2023-06 | $32.36 | $28.98 | $3.38 | 23,026,073.0 | +9.17% |
| 2023-05 | $30.91 | $27.79 | $3.12 | 32,847,240.0 | -4.35% |
| 2023-04 | $31.79 | $29.27 | $2.52 | 20,641,773.0 | -2.46% |
| 2023-03 | $32.69 | $29.58 | $3.11 | 27,249,784.0 | -2.91% |
| 2023-02 | $34.42 | $31.20 | $3.22 | 24,025,356.0 | +1.74% |
| 2023-01 | $31.80 | $28.14 | $3.66 | 23,492,382.0 | +11.42% |
1.06%
1.06%
자본화:
|
볼륨(24시간):