Stockscreener 앱 받기
46.65
1.48%
0.68
시간 외 거래:
46.65
Fox Corporation 주식 (FOX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $46.71 | $45.50 | $1.21 | 1,765,944.0 | +1.48% |
| 2024-12-19 | $46.58 | $45.58 | $1.00 | 956,169.0 | -1.20% |
| 2024-12-18 | $47.80 | $46.48 | $1.32 | 1,215,004.0 | +0.13% |
| 2024-12-17 | $46.72 | $44.87 | $1.85 | 1,237,659.0 | +4.08% |
| 2024-12-16 | $44.90 | $44.50 | $0.395 | 977,284.0 | -0.16% |
| 2024-12-13 | $45.27 | $44.64 | $0.632 | 785,754.0 | -0.53% |
| 2024-12-12 | $45.18 | $43.76 | $1.42 | 1,251,334.0 | +2.74% |
| 2024-12-11 | $44.16 | $43.63 | $0.53 | 1,326,862.0 | -0.39% |
| 2024-12-10 | $44.30 | $43.61 | $0.69 | 1,008,871.0 | +0.41% |
| 2024-12-09 | $44.77 | $43.49 | $1.28 | 1,050,477.0 | -1.99% |
| 2024-12-06 | $44.68 | $44.11 | $0.57 | 697,855.0 | +0.88% |
| 2024-12-05 | $44.33 | $43.96 | $0.37 | 792,918.0 | +0.52% |
| 2024-12-04 | $44.13 | $43.74 | $0.3895 | 655,351.0 | -0.07% |
| 2024-12-03 | $44.52 | $43.84 | $0.68 | 982,494.0 | -0.81% |
| 2024-12-02 | $44.71 | $44.17 | $0.5386 | 749,676.0 | -0.72% |
| 2024-11-29 | $44.89 | $44.31 | $0.575 | 394,287.0 | +0.83% |
| 2024-11-27 | $44.53 | $43.90 | $0.63 | 636,582.0 | +1.26% |
| 2024-11-26 | $44.00 | $43.59 | $0.41 | 772,666.0 | +0.23% |
| 2024-11-25 | $44.66 | $43.54 | $1.12 | 3,005,588.0 | -1.49% |
| 2024-11-22 | $44.56 | $44.01 | $0.55 | 661,644.0 | +0.57% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $47.80 | $43.49 | $4.31 | 17,219,596.0 | +4.29% |
| 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% |
Fox Corporation 주식 (FOX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.87 | $27.46 | $3.41 | 25,808,984.0 | -6.78% |
| 2022-11 | $30.58 | $26.35 | $4.23 | 25,251,307.0 | +12.21% |
| 2022-10 | $30.07 | $26.43 | $3.64 | 31,008,816.0 | -4.56% |
| 2022-09 | $32.41 | $28.12 | $4.28 | 27,040,645.0 | -9.87% |
| 2022-08 | $34.00 | $30.60 | $3.40 | 22,959,939.0 | +2.33% |
| 2022-07 | $32.97 | $29.49 | $3.48 | 15,112,387.0 | +4.04% |
| 2022-06 | $32.99 | $28.99 | $4.00 | 23,032,317.0 | -9.20% |
| 2022-05 | $34.42 | $28.96 | $5.46 | 29,250,698.0 | -1.59% |
| 2022-04 | $37.06 | $33.16 | $3.90 | 17,585,510.0 | -8.38% |
| 2022-03 | $39.87 | $35.57 | $4.30 | 21,865,402.0 | -5.18% |
| 2022-02 | $40.91 | $36.32 | $4.59 | 22,628,596.0 | +2.90% |
| 2022-01 | $38.09 | $34.31 | $3.77 | 21,670,512.0 | +8.49% |
0.13%
0.44%
자본화:
|
볼륨(24시간):