Stockscreener 앱 받기
45.38
0.57%
-0.26
시간 외 거래:
45.65
0.27
+0.59%
Fox Corporation 주식 (FOXA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $45.85 | $45.30 | $0.5525 | 5,819,330.0 | -0.57% |
| 2024-11-15 | $47.57 | $45.57 | $2.00 | 7,992,906.0 | -3.88% |
| 2024-11-14 | $47.59 | $46.98 | $0.60 | 3,685,977.0 | +1.60% |
| 2024-11-13 | $47.11 | $46.14 | $0.97 | 2,444,064.0 | -0.36% |
| 2024-11-12 | $46.97 | $45.72 | $1.25 | 3,597,147.0 | +2.42% |
| 2024-11-11 | $45.81 | $44.73 | $1.08 | 3,692,870.0 | +2.67% |
| 2024-11-08 | $44.98 | $44.15 | $0.83 | 4,695,154.0 | -0.16% |
| 2024-11-07 | $45.52 | $44.53 | $0.99 | 3,656,749.0 | -1.78% |
| 2024-11-06 | $45.55 | $44.35 | $1.20 | 6,209,966.0 | +4.31% |
| 2024-11-05 | $43.91 | $42.78 | $1.13 | 7,801,353.0 | +1.40% |
| 2024-11-04 | $45.82 | $42.70 | $3.12 | 5,934,512.0 | +2.67% |
| 2024-11-01 | $42.20 | $41.78 | $0.42 | 2,826,198.0 | -0.29% |
| 2024-10-31 | $42.36 | $41.85 | $0.51 | 2,654,488.0 | -0.07% |
| 2024-10-30 | $42.37 | $41.77 | $0.60 | 2,689,537.0 | +0.07% |
| 2024-10-29 | $42.23 | $41.76 | $0.465 | 2,372,316.0 | -0.02% |
| 2024-10-28 | $42.14 | $41.77 | $0.3702 | 1,968,950.0 | +0.72% |
| 2024-10-25 | $42.40 | $41.62 | $0.775 | 1,315,606.0 | +0.00% |
| 2024-10-24 | $42.02 | $41.59 | $0.43 | 3,822,717.0 | -0.36% |
| 2024-10-23 | $42.38 | $41.83 | $0.55 | 1,542,367.0 | -0.88% |
| 2024-10-22 | $42.33 | $42.02 | $0.31 | 1,161,291.0 | +0.43% |
| 2024-10-21 | $42.53 | $41.95 | $0.585 | 1,553,976.0 | -0.99% |
Fox Corporation 주식 (FOXA) 연도별 가격 이력
이 심층 분석에서는 Fox Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FOXA 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 (FOXA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $47.59 | $41.78 | $5.80 | 64,175,556.0 | +8.05% |
| 2024-10 | $42.85 | $41.13 | $1.72 | 43,352,516.0 | -0.78% |
| 2024-09 | $42.63 | $38.72 | $3.92 | 72,836,303.0 | +2.32% |
| 2024-08 | $41.42 | $36.09 | $5.33 | 53,650,579.0 | +8.75% |
| 2024-07 | $38.55 | $33.84 | $4.71 | 46,214,736.0 | +10.68% |
| 2024-06 | $35.04 | $32.76 | $2.28 | 52,795,534.0 | -0.17% |
| 2024-05 | $34.80 | $30.95 | $3.85 | 62,907,517.0 | +11.03% |
| 2024-04 | $31.84 | $30.02 | $1.82 | 63,336,658.0 | -0.83% |
| 2024-03 | $31.36 | $28.29 | $3.07 | 69,764,202.0 | +4.97% |
| 2024-02 | $32.96 | $28.52 | $4.45 | 80,076,392.0 | -7.77% |
| 2024-01 | $32.80 | $29.42 | $3.38 | 61,910,363.0 | +8.86% |
Fox Corporation 주식 (FOXA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.75 | $28.73 | $2.02 | 80,086,241.0 | +0.44% |
| 2023-11 | $32.75 | $28.66 | $4.09 | 93,297,283.0 | -2.80% |
| 2023-10 | $32.12 | $29.37 | $2.75 | 59,312,115.0 | -2.60% |
| 2023-09 | $33.06 | $30.55 | $2.51 | 80,993,440.0 | -5.63% |
| 2023-08 | $35.41 | $32.23 | $3.17 | 94,548,514.0 | -1.17% |
| 2023-07 | $34.52 | $32.86 | $1.66 | 77,217,965.0 | -1.62% |
| 2023-06 | $34.63 | $30.95 | $3.68 | 89,227,723.0 | +8.97% |
| 2023-05 | $33.67 | $30.21 | $3.46 | 91,371,024.0 | -6.19% |
| 2023-04 | $34.59 | $31.80 | $2.79 | 65,524,991.0 | -2.32% |
| 2023-03 | $35.56 | $32.14 | $3.42 | 72,530,335.0 | -2.77% |
| 2023-02 | $37.26 | $33.22 | $4.04 | 59,040,887.0 | +3.18% |
| 2023-01 | $34.14 | $30.01 | $4.13 | 47,849,495.0 | +11.76% |
Fox Corporation 주식 (FOXA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $32.76 | $29.26 | $3.50 | 49,518,753.0 | -6.41% |
| 2022-11 | $32.47 | $28.07 | $4.40 | 60,640,029.0 | +12.40% |
| 2022-10 | $32.39 | $28.02 | $4.38 | 74,355,843.0 | -5.90% |
| 2022-09 | $34.98 | $30.31 | $4.67 | 56,394,537.0 | -10.24% |
| 2022-08 | $36.76 | $32.76 | $4.00 | 49,089,311.0 | +3.23% |
| 2022-07 | $35.55 | $31.99 | $3.56 | 38,080,378.0 | +2.95% |
| 2022-06 | $35.78 | $31.32 | $4.46 | 50,593,491.0 | -9.43% |
| 2022-05 | $37.15 | $31.35 | $5.80 | 61,853,789.0 | -0.92% |
| 2022-04 | $40.12 | $35.76 | $4.36 | 51,128,836.0 | -9.15% |
| 2022-03 | $43.57 | $38.58 | $4.99 | 89,725,049.0 | -5.69% |
| 2022-02 | $44.95 | $39.47 | $5.48 | 68,215,336.0 | +3.00% |
| 2022-01 | $41.46 | $36.75 | $4.71 | 69,790,220.0 | +10.05% |
1.40%
2.71%
자본화:
|
볼륨(24시간):