Fox Corporation (FOX)
NASDAQ: FOX · Real-Time Price · USD
53.91
+0.41 (0.77%)
Mar 6, 2026, 11:21 AM EST - Market open
Fox Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.18 | 53.78 | 52.46 | 53.65 | - | 0.28% | 308,626 |
| Mar 5, 2026 | 53.05 | 53.73 | 52.82 | 53.50 | 53.50 | 0.49% | 1,434,869 |
| Mar 4, 2026 | 52.01 | 54.22 | 51.99 | 53.24 | 53.24 | 1.64% | 2,034,410 |
| Mar 3, 2026 | 51.49 | 52.50 | 51.24 | 52.38 | 52.10 | 0.75% | 1,695,128 |
| Mar 2, 2026 | 51.62 | 52.12 | 51.13 | 51.99 | 51.71 | 0.50% | 1,785,674 |
| Feb 27, 2026 | 51.51 | 52.05 | 51.11 | 51.73 | 51.45 | -0.58% | 2,265,298 |
| Feb 26, 2026 | 49.87 | 52.24 | 49.87 | 52.03 | 51.75 | 4.86% | 2,018,715 |
| Feb 25, 2026 | 49.57 | 50.40 | 48.76 | 49.62 | 49.35 | -3.58% | 1,527,851 |
| Feb 24, 2026 | 50.84 | 51.58 | 50.62 | 51.46 | 51.18 | 1.20% | 1,604,649 |
| Feb 23, 2026 | 51.88 | 52.12 | 50.70 | 50.85 | 50.58 | -2.68% | 2,219,764 |
| Feb 20, 2026 | 51.50 | 52.35 | 51.10 | 52.25 | 51.97 | 1.52% | 1,679,254 |
| Feb 19, 2026 | 51.64 | 52.19 | 51.27 | 51.47 | 51.19 | -1.51% | 1,779,291 |
| Feb 18, 2026 | 51.13 | 52.45 | 50.75 | 52.26 | 51.98 | 1.28% | 2,187,977 |
| Feb 17, 2026 | 51.64 | 52.79 | 51.42 | 51.60 | 51.32 | 0.08% | 2,336,667 |
| Feb 13, 2026 | 52.62 | 52.62 | 51.07 | 51.56 | 51.28 | 0.33% | 2,001,268 |
| Feb 12, 2026 | 55.51 | 55.54 | 51.03 | 51.39 | 51.12 | -7.32% | 2,548,247 |
| Feb 11, 2026 | 57.63 | 57.75 | 55.44 | 55.45 | 55.15 | -3.53% | 2,009,653 |
| Feb 10, 2026 | 57.45 | 58.10 | 57.06 | 57.48 | 57.17 | 1.29% | 1,771,131 |
| Feb 9, 2026 | 58.30 | 59.28 | 56.61 | 56.75 | 56.45 | -2.74% | 1,988,399 |
| Feb 6, 2026 | 59.45 | 59.71 | 57.72 | 58.35 | 58.04 | -1.35% | 1,776,289 |
| Feb 5, 2026 | 60.28 | 60.28 | 58.36 | 59.15 | 58.83 | -2.71% | 2,670,234 |
| Feb 4, 2026 | 61.88 | 65.08 | 60.31 | 60.80 | 60.47 | -3.77% | 3,159,919 |
| Feb 3, 2026 | 64.97 | 65.60 | 63.03 | 63.18 | 62.84 | -3.22% | 1,991,050 |
| Feb 2, 2026 | 65.48 | 65.64 | 64.74 | 65.28 | 64.93 | -0.44% | 1,115,654 |
| Jan 30, 2026 | 64.70 | 65.65 | 64.43 | 65.57 | 65.22 | 1.34% | 1,262,586 |
| Jan 29, 2026 | 64.73 | 65.13 | 64.26 | 64.70 | 64.35 | 0.64% | 1,389,995 |
| Jan 28, 2026 | 64.85 | 65.45 | 64.09 | 64.29 | 63.95 | -0.94% | 1,518,114 |
| Jan 27, 2026 | 65.16 | 65.68 | 64.85 | 64.90 | 64.55 | -0.67% | 1,281,443 |
| Jan 26, 2026 | 65.53 | 65.99 | 65.26 | 65.34 | 64.99 | -0.29% | 1,803,867 |
| Jan 23, 2026 | 64.80 | 65.57 | 64.77 | 65.53 | 65.18 | 0.77% | 870,128 |
| Jan 22, 2026 | 65.47 | 65.78 | 65.00 | 65.03 | 64.68 | -0.67% | 1,181,378 |
| Jan 21, 2026 | 65.09 | 65.67 | 64.64 | 65.47 | 65.12 | 0.51% | 1,918,133 |
| Jan 20, 2026 | 65.01 | 65.79 | 64.75 | 65.14 | 64.79 | -0.43% | 1,366,237 |
| Jan 16, 2026 | 65.55 | 66.15 | 65.28 | 65.42 | 65.07 | -0.30% | 1,134,779 |
| Jan 15, 2026 | 66.48 | 66.58 | 65.18 | 65.62 | 65.27 | -0.89% | 1,122,240 |
| Jan 14, 2026 | 66.44 | 67.04 | 65.82 | 66.21 | 65.86 | -0.47% | 1,485,246 |
| Jan 13, 2026 | 66.68 | 66.87 | 65.84 | 66.52 | 66.16 | -0.34% | 1,470,533 |
| Jan 12, 2026 | 65.99 | 66.82 | 65.73 | 66.75 | 66.39 | 0.50% | 1,551,838 |
| Jan 9, 2026 | 67.65 | 68.07 | 66.35 | 66.42 | 66.06 | -1.67% | 1,333,724 |
| Jan 8, 2026 | 67.11 | 68.12 | 67.10 | 67.55 | 67.19 | 0.72% | 986,312 |
| Jan 7, 2026 | 67.68 | 68.01 | 66.27 | 67.07 | 66.71 | -0.97% | 1,171,022 |
| Jan 6, 2026 | 67.66 | 68.18 | 67.43 | 67.73 | 67.37 | -0.04% | 1,072,868 |
| Jan 5, 2026 | 65.85 | 68.14 | 65.76 | 67.76 | 67.40 | 2.73% | 1,692,257 |
| Jan 2, 2026 | 64.95 | 66.04 | 64.41 | 65.96 | 65.61 | 1.59% | 959,647 |
| Dec 31, 2025 | 65.39 | 65.71 | 64.86 | 64.93 | 64.58 | -0.70% | 753,672 |
| Dec 30, 2025 | 64.92 | 65.74 | 64.82 | 65.39 | 65.04 | 0.41% | 865,075 |
| Dec 29, 2025 | 65.10 | 65.73 | 65.08 | 65.12 | 64.77 | -0.46% | 917,890 |
| Dec 26, 2025 | 64.75 | 65.66 | 64.75 | 65.42 | 65.07 | 0.74% | 691,432 |
| Dec 24, 2025 | 64.50 | 64.98 | 64.43 | 64.94 | 64.59 | 0.68% | 719,447 |
| Dec 23, 2025 | 64.70 | 64.86 | 63.96 | 64.50 | 64.16 | -0.08% | 1,327,817 |
| Dec 22, 2025 | 63.96 | 65.37 | 63.95 | 64.55 | 64.20 | 1.49% | 2,137,295 |
| Dec 19, 2025 | 63.27 | 64.04 | 63.15 | 63.60 | 63.26 | 0.30% | 5,721,382 |
| Dec 18, 2025 | 63.26 | 63.96 | 63.00 | 63.41 | 63.07 | 0.46% | 1,055,530 |
| Dec 17, 2025 | 62.46 | 63.41 | 62.46 | 63.12 | 62.78 | 0.88% | 1,423,353 |
| Dec 16, 2025 | 63.37 | 63.64 | 62.50 | 62.57 | 62.24 | -1.01% | 1,254,435 |
| Dec 15, 2025 | 63.33 | 63.96 | 62.95 | 63.21 | 62.87 | 0.21% | 1,312,744 |
| Dec 12, 2025 | 63.89 | 64.01 | 63.02 | 63.08 | 62.74 | -0.57% | 933,943 |
| Dec 11, 2025 | 63.55 | 64.22 | 63.34 | 63.44 | 63.10 | 0.02% | 1,085,701 |
| Dec 10, 2025 | 62.17 | 63.64 | 62.02 | 63.43 | 63.09 | 1.98% | 1,241,562 |
| Dec 9, 2025 | 61.24 | 62.30 | 61.02 | 62.20 | 61.87 | 1.53% | 1,048,117 |
| Dec 8, 2025 | 61.12 | 61.66 | 60.67 | 61.26 | 60.93 | 0.61% | 1,257,459 |
| Dec 5, 2025 | 60.07 | 61.26 | 60.07 | 60.89 | 60.56 | 1.16% | 971,283 |
| Dec 4, 2025 | 59.37 | 60.24 | 59.25 | 60.19 | 59.87 | 1.45% | 1,091,294 |
| Dec 3, 2025 | 59.35 | 60.25 | 59.12 | 59.33 | 59.01 | 0.19% | 920,192 |
| Dec 2, 2025 | 59.46 | 59.56 | 58.40 | 59.22 | 58.90 | -0.20% | 1,146,359 |
| Dec 1, 2025 | 57.71 | 59.73 | 57.71 | 59.34 | 59.02 | 1.85% | 1,542,663 |
| Nov 28, 2025 | 58.54 | 58.74 | 57.98 | 58.26 | 57.95 | 0.24% | 955,373 |
| Nov 26, 2025 | 57.85 | 58.72 | 57.85 | 58.12 | 57.81 | 0.26% | 1,612,521 |
| Nov 25, 2025 | 57.80 | 58.48 | 57.80 | 57.97 | 57.66 | 0.45% | 2,432,266 |
| Nov 24, 2025 | 58.82 | 58.84 | 56.81 | 57.71 | 57.40 | -2.42% | 5,025,577 |
| Nov 21, 2025 | 58.73 | 59.84 | 58.73 | 59.14 | 58.82 | 0.84% | 1,168,527 |
| Nov 20, 2025 | 58.62 | 59.39 | 58.35 | 58.65 | 58.34 | 0.67% | 1,013,386 |
| Nov 19, 2025 | 58.41 | 59.24 | 58.19 | 58.26 | 57.95 | -0.44% | 893,834 |
| Nov 18, 2025 | 57.89 | 59.41 | 57.57 | 58.52 | 58.21 | 0.79% | 1,234,306 |
| Nov 17, 2025 | 58.54 | 59.54 | 57.68 | 58.06 | 57.75 | -0.68% | 1,552,861 |
| Nov 14, 2025 | 58.82 | 59.20 | 58.34 | 58.46 | 58.15 | -0.83% | 968,518 |
| Nov 13, 2025 | 60.16 | 60.23 | 58.78 | 58.95 | 58.63 | -2.19% | 1,993,748 |
| Nov 12, 2025 | 59.62 | 60.56 | 59.55 | 60.27 | 59.95 | 0.47% | 1,542,347 |
| Nov 11, 2025 | 60.27 | 60.73 | 59.59 | 59.99 | 59.67 | -0.10% | 1,210,181 |
| Nov 10, 2025 | 59.48 | 60.54 | 59.16 | 60.05 | 59.73 | 0.96% | 1,448,360 |
| Nov 7, 2025 | 59.32 | 59.98 | 58.86 | 59.48 | 59.16 | 0.24% | 2,228,749 |
| Nov 6, 2025 | 58.56 | 59.68 | 58.41 | 59.34 | 59.02 | 1.68% | 1,301,573 |
| Nov 5, 2025 | 58.15 | 59.00 | 57.75 | 58.36 | 58.05 | 0.36% | 1,846,023 |
| Nov 4, 2025 | 57.21 | 58.55 | 56.40 | 58.15 | 57.84 | 1.45% | 1,095,736 |
| Nov 3, 2025 | 58.13 | 58.66 | 56.50 | 57.32 | 57.01 | -1.87% | 2,123,414 |
| Oct 31, 2025 | 58.79 | 58.80 | 57.57 | 58.41 | 58.10 | -0.71% | 1,541,367 |
| Oct 30, 2025 | 56.25 | 59.99 | 56.00 | 58.83 | 58.52 | 8.24% | 2,436,905 |
| Oct 29, 2025 | 54.24 | 54.78 | 53.71 | 54.35 | 54.06 | -0.33% | 862,136 |
| Oct 28, 2025 | 55.40 | 55.49 | 54.47 | 54.53 | 54.24 | -0.51% | 767,997 |
| Oct 27, 2025 | 53.00 | 54.82 | 52.99 | 54.81 | 54.52 | 3.61% | 1,098,566 |
| Oct 24, 2025 | 53.00 | 53.88 | 52.85 | 52.90 | 52.62 | 0.13% | 1,185,011 |
| Oct 23, 2025 | 52.79 | 53.17 | 52.69 | 52.83 | 52.55 | 0.65% | 757,553 |
| Oct 22, 2025 | 52.47 | 53.45 | 52.26 | 52.49 | 52.21 | 0.04% | 921,521 |
| Oct 21, 2025 | 52.29 | 52.85 | 52.08 | 52.47 | 52.19 | 0.69% | 696,197 |
| Oct 20, 2025 | 52.21 | 52.25 | 51.55 | 52.11 | 51.83 | 0.42% | 812,839 |
| Oct 17, 2025 | 51.44 | 52.01 | 51.37 | 51.89 | 51.61 | 1.21% | 856,816 |
| Oct 16, 2025 | 51.76 | 51.97 | 50.72 | 51.27 | 51.00 | -0.64% | 703,049 |
| Oct 15, 2025 | 52.31 | 52.59 | 51.51 | 51.60 | 51.32 | -0.98% | 961,293 |
| Oct 14, 2025 | 51.57 | 52.22 | 51.27 | 52.11 | 51.83 | 0.31% | 959,007 |
| Oct 13, 2025 | 51.70 | 52.06 | 51.02 | 51.95 | 51.67 | 1.07% | 644,907 |