Stockscreener 앱 받기
54.58
1.49%
0.80
시장 영업 전:
54.52
-0.06
-0.11%
Fox Corporation 주식 (FOX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-14 | $54.65 | $53.05 | $1.60 | 864,801.0 | +1.49% |
| 2025-08-13 | $53.78 | $51.26 | $2.52 | 840,560.0 | +5.14% |
| 2025-08-12 | $51.16 | $49.84 | $1.32 | 665,120.0 | +3.06% |
| 2025-08-11 | $49.76 | $49.11 | $0.65 | 687,561.0 | +0.89% |
| 2025-08-08 | $49.49 | $49.00 | $0.49 | 606,124.0 | +0.26% |
| 2025-08-07 | $49.88 | $48.88 | $0.995 | 829,523.0 | -0.89% |
| 2025-08-06 | $50.16 | $48.42 | $1.74 | 1,698,869.0 | -1.14% |
| 2025-08-05 | $52.64 | $49.63 | $3.01 | 3,212,803.0 | -3.75% |
| 2025-08-04 | $52.30 | $50.88 | $1.42 | 1,764,821.0 | +2.54% |
| 2025-08-01 | $50.94 | $50.07 | $0.8667 | 1,445,413.0 | -0.80% |
| 2025-07-31 | $51.37 | $50.88 | $0.485 | 808,637.0 | +0.33% |
| 2025-07-30 | $51.55 | $50.67 | $0.875 | 1,175,270.0 | -0.66% |
| 2025-07-29 | $52.22 | $51.05 | $1.17 | 710,869.0 | -1.17% |
| 2025-07-28 | $52.50 | $51.70 | $0.80 | 1,279,057.0 | -0.38% |
| 2025-07-25 | $52.28 | $51.52 | $0.76 | 1,655,727.0 | +0.83% |
| 2025-07-24 | $52.17 | $51.46 | $0.71 | 1,201,719.0 | -0.42% |
| 2025-07-23 | $52.13 | $51.84 | $0.29 | 702,756.0 | +1.05% |
| 2025-07-22 | $51.93 | $50.94 | $0.99 | 657,574.0 | +0.59% |
| 2025-07-21 | $51.84 | $50.34 | $1.50 | 1,079,121.0 | -1.18% |
| 2025-07-18 | $52.01 | $51.54 | $0.47 | 784,297.0 | -0.15% |
| 2025-07-17 | $51.90 | $51.00 | $0.90 | 740,878.0 | +1.31% |
| 2025-07-16 | $51.26 | $50.17 | $1.09 | 869,809.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $54.65 | $48.42 | $6.23 | 13,480,396.0 | +6.73% |
| 2025-07 | $53.58 | $50.17 | $3.41 | 19,767,917.0 | -0.95% |
| 2025-06 | $52.86 | $48.69 | $4.17 | 24,733,894.0 | +2.68% |
| 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% |
1.30%
0.66%
자본화:
|
볼륨(24시간):