Fox Corporation (FOXA)
NASDAQ: FOXA · Real-Time Price · USD
59.10
+0.41 (0.70%)
Mar 6, 2026, 12:24 PM EST - Market open
Fox Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.11 | 58.86 | 57.55 | 58.40 | - | -0.49% | 479,598 |
| Mar 5, 2026 | 58.29 | 58.82 | 57.77 | 58.69 | 58.69 | 0.46% | 3,388,589 |
| Mar 4, 2026 | 57.15 | 59.94 | 56.92 | 58.42 | 58.42 | 1.85% | 6,202,268 |
| Mar 3, 2026 | 56.95 | 57.46 | 56.06 | 57.36 | 57.08 | 1.00% | 3,686,378 |
| Mar 2, 2026 | 55.82 | 56.89 | 55.64 | 56.79 | 56.51 | 0.80% | 3,511,363 |
| Feb 27, 2026 | 55.97 | 56.93 | 55.55 | 56.34 | 56.06 | -0.84% | 4,759,267 |
| Feb 26, 2026 | 54.44 | 57.10 | 54.40 | 56.82 | 56.54 | 4.99% | 5,047,741 |
| Feb 25, 2026 | 53.70 | 54.75 | 53.04 | 54.12 | 53.86 | -3.32% | 5,260,399 |
| Feb 24, 2026 | 55.77 | 56.27 | 55.09 | 55.98 | 55.71 | 1.16% | 2,732,207 |
| Feb 23, 2026 | 56.67 | 57.07 | 55.30 | 55.34 | 55.07 | -2.95% | 2,973,675 |
| Feb 20, 2026 | 56.27 | 57.08 | 55.78 | 57.02 | 56.74 | 1.53% | 4,167,525 |
| Feb 19, 2026 | 56.67 | 56.99 | 56.02 | 56.16 | 55.89 | -1.77% | 2,773,633 |
| Feb 18, 2026 | 56.51 | 57.44 | 55.46 | 57.17 | 56.89 | 1.31% | 5,018,296 |
| Feb 17, 2026 | 56.64 | 57.83 | 56.26 | 56.43 | 56.15 | 0.14% | 6,399,974 |
| Feb 13, 2026 | 56.61 | 57.40 | 56.09 | 56.35 | 56.07 | -0.14% | 6,077,467 |
| Feb 12, 2026 | 60.98 | 61.20 | 56.04 | 56.43 | 56.15 | -7.66% | 9,960,550 |
| Feb 11, 2026 | 63.31 | 63.62 | 61.05 | 61.11 | 60.81 | -3.57% | 5,092,641 |
| Feb 10, 2026 | 63.49 | 64.01 | 63.07 | 63.37 | 63.06 | 0.83% | 4,259,647 |
| Feb 9, 2026 | 64.93 | 65.61 | 62.35 | 62.85 | 62.54 | -2.98% | 5,490,896 |
| Feb 6, 2026 | 66.02 | 66.40 | 64.11 | 64.78 | 64.46 | -1.73% | 4,768,714 |
| Feb 5, 2026 | 66.44 | 66.86 | 64.92 | 65.92 | 65.60 | -2.67% | 6,703,976 |
| Feb 4, 2026 | 72.00 | 72.20 | 67.02 | 67.73 | 67.40 | -3.61% | 6,265,839 |
| Feb 3, 2026 | 71.93 | 72.92 | 69.84 | 70.27 | 69.93 | -2.92% | 5,636,312 |
| Feb 2, 2026 | 72.52 | 72.75 | 71.76 | 72.38 | 72.03 | -0.55% | 3,245,498 |
| Jan 30, 2026 | 71.82 | 72.80 | 71.44 | 72.78 | 72.42 | 1.31% | 3,790,776 |
| Jan 29, 2026 | 71.34 | 72.19 | 70.98 | 71.84 | 71.49 | 0.98% | 4,100,311 |
| Jan 28, 2026 | 71.85 | 72.45 | 71.09 | 71.14 | 70.79 | -1.15% | 3,901,047 |
| Jan 27, 2026 | 72.79 | 72.99 | 71.92 | 71.97 | 71.62 | -1.03% | 4,064,601 |
| Jan 26, 2026 | 73.08 | 73.44 | 72.59 | 72.72 | 72.37 | -0.22% | 2,417,012 |
| Jan 23, 2026 | 72.19 | 72.95 | 72.05 | 72.88 | 72.52 | 0.76% | 2,115,558 |
| Jan 22, 2026 | 73.00 | 73.18 | 72.25 | 72.33 | 71.98 | -0.51% | 2,590,459 |
| Jan 21, 2026 | 72.29 | 72.77 | 71.62 | 72.70 | 72.35 | 1.03% | 3,168,661 |
| Jan 20, 2026 | 71.62 | 72.82 | 71.42 | 71.96 | 71.61 | -0.04% | 3,191,116 |
| Jan 16, 2026 | 72.55 | 73.03 | 71.81 | 71.99 | 71.64 | -0.77% | 2,329,038 |
| Jan 15, 2026 | 73.34 | 73.90 | 72.17 | 72.55 | 72.20 | -0.74% | 4,390,119 |
| Jan 14, 2026 | 73.27 | 74.02 | 72.76 | 73.09 | 72.73 | -0.19% | 2,458,004 |
| Jan 13, 2026 | 73.69 | 73.98 | 73.05 | 73.23 | 72.87 | -0.99% | 4,054,889 |
| Jan 12, 2026 | 73.30 | 74.14 | 73.01 | 73.96 | 73.60 | 0.38% | 2,465,292 |
| Jan 9, 2026 | 75.95 | 76.39 | 73.64 | 73.68 | 73.32 | -2.66% | 2,408,688 |
| Jan 8, 2026 | 74.72 | 76.01 | 74.68 | 75.69 | 75.32 | 0.88% | 2,624,999 |
| Jan 7, 2026 | 76.03 | 76.33 | 74.13 | 75.03 | 74.66 | -1.42% | 3,221,108 |
| Jan 6, 2026 | 75.50 | 76.37 | 75.43 | 76.11 | 75.74 | 0.58% | 3,233,850 |
| Jan 5, 2026 | 73.64 | 76.31 | 73.64 | 75.67 | 75.30 | 2.59% | 4,409,654 |
| Jan 2, 2026 | 73.13 | 74.04 | 72.40 | 73.76 | 73.40 | 0.94% | 2,235,495 |
| Dec 31, 2025 | 73.64 | 73.94 | 72.98 | 73.07 | 72.71 | -0.85% | 1,462,174 |
| Dec 30, 2025 | 73.71 | 74.21 | 73.55 | 73.70 | 73.34 | -0.16% | 1,514,797 |
| Dec 29, 2025 | 74.30 | 74.68 | 73.80 | 73.82 | 73.46 | -0.65% | 2,529,973 |
| Dec 26, 2025 | 73.99 | 74.51 | 73.75 | 74.30 | 73.94 | 0.53% | 1,248,124 |
| Dec 24, 2025 | 73.60 | 73.95 | 73.28 | 73.91 | 73.55 | 0.27% | 1,067,078 |
| Dec 23, 2025 | 73.55 | 74.20 | 73.01 | 73.71 | 73.35 | 0.12% | 2,717,955 |
| Dec 22, 2025 | 72.53 | 74.63 | 72.34 | 73.62 | 73.26 | 2.58% | 5,134,635 |
| Dec 19, 2025 | 71.14 | 72.31 | 70.87 | 71.77 | 71.42 | 0.72% | 10,659,166 |
| Dec 18, 2025 | 71.25 | 71.94 | 70.83 | 71.26 | 70.91 | 0.13% | 2,455,974 |
| Dec 17, 2025 | 70.40 | 71.45 | 70.35 | 71.17 | 70.82 | 1.15% | 2,738,236 |
| Dec 16, 2025 | 71.18 | 71.55 | 70.09 | 70.36 | 70.02 | -1.22% | 2,608,147 |
| Dec 15, 2025 | 71.40 | 72.96 | 71.02 | 71.23 | 70.88 | 0.18% | 3,497,544 |
| Dec 12, 2025 | 72.13 | 72.54 | 71.01 | 71.10 | 70.75 | -1.00% | 3,345,757 |
| Dec 11, 2025 | 71.75 | 72.70 | 71.34 | 71.82 | 71.47 | 0.11% | 4,557,899 |
| Dec 10, 2025 | 70.24 | 71.97 | 70.10 | 71.74 | 71.39 | 2.05% | 4,824,421 |
| Dec 9, 2025 | 69.22 | 70.63 | 69.21 | 70.30 | 69.96 | 1.57% | 3,147,980 |
| Dec 8, 2025 | 68.87 | 69.63 | 68.20 | 69.21 | 68.87 | 1.18% | 4,508,055 |
| Dec 5, 2025 | 68.02 | 69.24 | 67.77 | 68.40 | 68.07 | 0.90% | 3,768,972 |
| Dec 4, 2025 | 66.48 | 67.88 | 66.31 | 67.79 | 67.46 | 2.02% | 3,557,913 |
| Dec 3, 2025 | 66.27 | 67.33 | 66.27 | 66.45 | 66.13 | 0.30% | 2,744,507 |
| Dec 2, 2025 | 66.54 | 66.74 | 65.41 | 66.25 | 65.93 | -0.21% | 3,361,124 |
| Dec 1, 2025 | 65.17 | 66.88 | 65.17 | 66.39 | 66.07 | 1.36% | 4,117,221 |
| Nov 28, 2025 | 65.41 | 65.69 | 64.94 | 65.50 | 65.18 | 0.69% | 1,391,686 |
| Nov 26, 2025 | 64.62 | 65.53 | 64.62 | 65.05 | 64.73 | 0.49% | 2,159,544 |
| Nov 25, 2025 | 64.59 | 65.09 | 64.38 | 64.73 | 64.41 | 0.67% | 2,384,116 |
| Nov 24, 2025 | 64.98 | 65.30 | 63.07 | 64.30 | 63.99 | -2.12% | 7,055,296 |
| Nov 21, 2025 | 65.25 | 66.35 | 65.16 | 65.69 | 65.37 | 0.84% | 3,151,688 |
| Nov 20, 2025 | 65.38 | 65.79 | 64.73 | 65.14 | 64.82 | 0.56% | 2,670,711 |
| Nov 19, 2025 | 64.88 | 65.63 | 64.68 | 64.78 | 64.46 | -0.28% | 2,080,047 |
| Nov 18, 2025 | 64.47 | 65.81 | 63.94 | 64.96 | 64.64 | 0.64% | 2,736,237 |
| Nov 17, 2025 | 65.11 | 66.11 | 64.31 | 64.55 | 64.23 | -0.45% | 3,581,919 |
| Nov 14, 2025 | 65.14 | 65.54 | 64.68 | 64.84 | 64.52 | -0.92% | 2,642,777 |
| Nov 13, 2025 | 66.35 | 66.64 | 65.27 | 65.44 | 65.12 | -1.90% | 3,507,911 |
| Nov 12, 2025 | 66.38 | 67.10 | 65.94 | 66.71 | 66.38 | 0.41% | 3,316,418 |
| Nov 11, 2025 | 66.74 | 67.22 | 66.13 | 66.44 | 66.12 | -0.14% | 4,037,776 |
| Nov 10, 2025 | 66.12 | 67.17 | 65.54 | 66.53 | 66.21 | 0.85% | 3,276,610 |
| Nov 7, 2025 | 65.55 | 66.64 | 65.16 | 65.97 | 65.65 | 0.40% | 4,029,933 |
| Nov 6, 2025 | 64.69 | 66.13 | 64.65 | 65.71 | 65.39 | 1.44% | 3,889,084 |
| Nov 5, 2025 | 64.34 | 65.65 | 63.61 | 64.78 | 64.46 | 0.39% | 4,906,081 |
| Nov 4, 2025 | 63.29 | 64.96 | 62.40 | 64.53 | 64.22 | 1.43% | 3,779,358 |
| Nov 3, 2025 | 64.27 | 64.90 | 62.62 | 63.62 | 63.31 | -1.59% | 4,202,661 |
| Oct 31, 2025 | 65.51 | 65.51 | 63.67 | 64.65 | 64.33 | -1.31% | 5,501,810 |
| Oct 30, 2025 | 62.93 | 66.56 | 62.00 | 65.51 | 65.19 | 7.73% | 6,256,141 |
| Oct 29, 2025 | 60.88 | 61.38 | 60.15 | 60.81 | 60.51 | -0.49% | 2,938,051 |
| Oct 28, 2025 | 62.11 | 62.16 | 61.05 | 61.11 | 60.81 | -0.26% | 3,150,045 |
| Oct 27, 2025 | 59.74 | 61.31 | 59.57 | 61.27 | 60.97 | 3.18% | 3,495,931 |
| Oct 24, 2025 | 59.15 | 60.05 | 58.96 | 59.38 | 59.09 | 0.97% | 2,943,905 |
| Oct 23, 2025 | 58.86 | 59.31 | 58.74 | 58.81 | 58.52 | 0.39% | 1,820,276 |
| Oct 22, 2025 | 58.73 | 59.45 | 58.16 | 58.58 | 58.29 | -0.26% | 1,876,055 |
| Oct 21, 2025 | 58.18 | 58.98 | 58.07 | 58.73 | 58.44 | 0.95% | 1,613,147 |
| Oct 20, 2025 | 58.37 | 58.58 | 57.56 | 58.18 | 57.90 | 0.19% | 1,855,878 |
| Oct 17, 2025 | 57.16 | 58.20 | 57.16 | 58.07 | 57.79 | 1.88% | 2,552,151 |
| Oct 16, 2025 | 57.67 | 58.00 | 56.41 | 57.00 | 56.72 | -0.96% | 2,568,439 |
| Oct 15, 2025 | 58.37 | 58.48 | 57.52 | 57.55 | 57.27 | -0.96% | 3,248,062 |
| Oct 14, 2025 | 57.75 | 58.25 | 57.25 | 58.11 | 57.83 | 0.02% | 2,238,067 |
| Oct 13, 2025 | 57.62 | 58.19 | 57.09 | 58.10 | 57.82 | 1.45% | 1,762,405 |