Stockscreener 앱 받기
45.82
0.76%
-0.35
시간 외 거래:
45.76
-0.06
-0.13%
Fox Corporation 주식 (FOX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $46.20 | $44.35 | $1.85 | 1,588,352.0 | -0.76% |
| 2025-05-02 | $47.04 | $46.10 | $0.94 | 1,061,417.0 | +0.65% |
| 2025-05-01 | $46.25 | $45.35 | $0.90 | 1,360,884.0 | -0.80% |
| 2025-04-30 | $46.32 | $44.62 | $1.70 | 1,648,259.0 | +0.46% |
| 2025-04-29 | $46.11 | $45.20 | $0.91 | 783,884.0 | +0.24% |
| 2025-04-28 | $46.23 | $45.58 | $0.65 | 1,064,932.0 | +0.28% |
| 2025-04-25 | $45.95 | $45.44 | $0.51 | 797,400.0 | +0.11% |
| 2025-04-24 | $46.03 | $44.56 | $1.47 | 778,637.0 | +1.53% |
| 2025-04-23 | $46.53 | $44.83 | $1.70 | 1,389,389.0 | +0.60% |
| 2025-04-22 | $44.81 | $44.00 | $0.81 | 1,835,521.0 | +1.89% |
| 2025-04-21 | $44.83 | $43.33 | $1.50 | 1,140,299.0 | -1.39% |
| 2025-04-17 | $45.19 | $44.52 | $0.675 | 663,888.0 | -0.29% |
| 2025-04-16 | $46.20 | $44.29 | $1.91 | 645,231.0 | -3.54% |
| 2025-04-15 | $46.84 | $45.96 | $0.885 | 803,338.0 | +0.65% |
| 2025-04-14 | $47.05 | $45.88 | $1.17 | 846,490.0 | +0.85% |
| 2025-04-11 | $46.76 | $45.07 | $1.69 | 1,131,450.0 | -0.78% |
| 2025-04-10 | $47.50 | $44.84 | $2.66 | 1,286,100.0 | -3.56% |
| 2025-04-09 | $48.14 | $43.45 | $4.69 | 1,547,060.0 | +8.90% |
| 2025-04-08 | $46.37 | $43.35 | $3.02 | 1,448,775.0 | -1.62% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $47.04 | $44.35 | $2.69 | 5,599,005.0 | -0.91% |
| 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% |
1.99%
1.01%
자본화:
|
볼륨(24시간):