Fox Corporation (FOXA)
NASDAQ: FOXA · Real-Time Price · USD
68.40
+0.61 (0.90%)
At close: Dec 5, 2025, 4:00 PM EST
69.65
+1.25 (1.83%)
After-hours: Dec 5, 2025, 7:36 PM EST
Fox Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.02 | 69.24 | 67.77 | 68.40 | 68.40 | 0.90% | 3,674,363 |
| Dec 4, 2025 | 66.48 | 67.88 | 66.31 | 67.79 | 67.79 | 2.02% | 3,553,871 |
| Dec 3, 2025 | 66.27 | 67.33 | 66.27 | 66.45 | 66.45 | 0.30% | 2,734,703 |
| Dec 2, 2025 | 66.54 | 66.74 | 65.41 | 66.25 | 66.25 | -0.21% | 3,361,124 |
| Dec 1, 2025 | 65.17 | 66.88 | 65.17 | 66.39 | 66.39 | 1.36% | 4,117,221 |
| Nov 28, 2025 | 65.41 | 65.69 | 64.94 | 65.50 | 65.50 | 0.69% | 1,391,686 |
| Nov 26, 2025 | 64.62 | 65.53 | 64.62 | 65.05 | 65.05 | 0.49% | 2,159,544 |
| Nov 25, 2025 | 64.59 | 65.09 | 64.38 | 64.73 | 64.73 | 0.67% | 2,384,116 |
| Nov 24, 2025 | 64.98 | 65.30 | 63.07 | 64.30 | 64.30 | -2.12% | 7,055,296 |
| Nov 21, 2025 | 65.25 | 66.35 | 65.16 | 65.69 | 65.69 | 0.84% | 3,151,688 |
| Nov 20, 2025 | 65.38 | 65.79 | 64.73 | 65.14 | 65.14 | 0.56% | 2,670,711 |
| Nov 19, 2025 | 64.88 | 65.63 | 64.68 | 64.78 | 64.78 | -0.28% | 2,080,047 |
| Nov 18, 2025 | 64.47 | 65.81 | 63.94 | 64.96 | 64.96 | 0.64% | 2,736,237 |
| Nov 17, 2025 | 65.11 | 66.11 | 64.31 | 64.55 | 64.55 | -0.45% | 3,581,919 |
| Nov 14, 2025 | 65.14 | 65.54 | 64.68 | 64.84 | 64.84 | -0.92% | 2,642,777 |
| Nov 13, 2025 | 66.35 | 66.64 | 65.27 | 65.44 | 65.44 | -1.90% | 3,507,911 |
| Nov 12, 2025 | 66.38 | 67.10 | 65.94 | 66.71 | 66.71 | 0.41% | 3,316,418 |
| Nov 11, 2025 | 66.74 | 67.22 | 66.13 | 66.44 | 66.44 | -0.14% | 4,037,776 |
| Nov 10, 2025 | 66.12 | 67.17 | 65.54 | 66.53 | 66.53 | 0.85% | 3,276,610 |
| Nov 7, 2025 | 65.55 | 66.64 | 65.16 | 65.97 | 65.97 | 0.40% | 4,029,933 |
| Nov 6, 2025 | 64.69 | 66.13 | 64.65 | 65.71 | 65.71 | 1.44% | 3,889,084 |
| Nov 5, 2025 | 64.34 | 65.65 | 63.61 | 64.78 | 64.78 | 0.39% | 4,906,081 |
| Nov 4, 2025 | 63.29 | 64.96 | 62.40 | 64.53 | 64.53 | 1.43% | 3,779,358 |
| Nov 3, 2025 | 64.27 | 64.90 | 62.62 | 63.62 | 63.62 | -1.59% | 4,202,661 |
| Oct 31, 2025 | 65.51 | 65.51 | 63.67 | 64.65 | 64.65 | -1.31% | 5,501,810 |
| Oct 30, 2025 | 62.93 | 66.56 | 62.00 | 65.51 | 65.51 | 7.73% | 6,256,141 |
| Oct 29, 2025 | 60.88 | 61.38 | 60.15 | 60.81 | 60.81 | -0.49% | 2,938,051 |
| Oct 28, 2025 | 62.11 | 62.16 | 61.05 | 61.11 | 61.11 | -0.26% | 3,150,045 |
| Oct 27, 2025 | 59.74 | 61.31 | 59.57 | 61.27 | 61.27 | 3.18% | 3,495,931 |
| Oct 24, 2025 | 59.15 | 60.05 | 58.96 | 59.38 | 59.38 | 0.97% | 2,943,905 |
| Oct 23, 2025 | 58.86 | 59.31 | 58.74 | 58.81 | 58.81 | 0.39% | 1,820,276 |
| Oct 22, 2025 | 58.73 | 59.45 | 58.16 | 58.58 | 58.58 | -0.26% | 1,876,055 |
| Oct 21, 2025 | 58.18 | 58.98 | 58.07 | 58.73 | 58.73 | 0.95% | 1,613,147 |
| Oct 20, 2025 | 58.37 | 58.58 | 57.56 | 58.18 | 58.18 | 0.19% | 1,855,878 |
| Oct 17, 2025 | 57.16 | 58.20 | 57.16 | 58.07 | 58.07 | 1.88% | 2,552,151 |
| Oct 16, 2025 | 57.67 | 58.00 | 56.41 | 57.00 | 57.00 | -0.96% | 2,568,439 |
| Oct 15, 2025 | 58.37 | 58.48 | 57.52 | 57.55 | 57.55 | -0.96% | 3,248,062 |
| Oct 14, 2025 | 57.75 | 58.25 | 57.25 | 58.11 | 58.11 | 0.02% | 2,238,067 |
| Oct 13, 2025 | 57.62 | 58.19 | 57.09 | 58.10 | 58.10 | 1.45% | 1,762,405 |
| Oct 10, 2025 | 58.95 | 59.27 | 57.17 | 57.27 | 57.27 | -2.72% | 2,795,956 |
| Oct 9, 2025 | 60.16 | 60.28 | 58.79 | 58.87 | 58.87 | -2.14% | 2,517,399 |
| Oct 8, 2025 | 61.51 | 61.60 | 59.81 | 60.16 | 60.16 | -2.19% | 2,641,134 |
| Oct 7, 2025 | 61.35 | 62.26 | 60.87 | 61.51 | 61.51 | 0.21% | 3,082,754 |
| Oct 6, 2025 | 62.06 | 62.35 | 61.37 | 61.38 | 61.38 | -0.94% | 2,152,883 |
| Oct 3, 2025 | 62.06 | 62.61 | 61.76 | 61.96 | 61.96 | -0.16% | 1,977,631 |
| Oct 2, 2025 | 61.78 | 62.56 | 61.64 | 62.06 | 62.06 | 0.27% | 2,054,137 |
| Oct 1, 2025 | 62.37 | 62.56 | 61.40 | 61.89 | 61.89 | -1.86% | 4,188,136 |
| Sep 30, 2025 | 63.00 | 65.30 | 62.93 | 63.06 | 63.06 | 0.29% | 10,146,415 |
| Sep 29, 2025 | 61.51 | 62.97 | 60.89 | 62.88 | 62.88 | 2.83% | 3,831,918 |
| Sep 26, 2025 | 60.67 | 61.38 | 60.57 | 61.15 | 61.15 | 1.53% | 3,308,404 |
| Sep 25, 2025 | 59.93 | 61.04 | 59.79 | 60.23 | 60.23 | 0.12% | 4,171,000 |
| Sep 24, 2025 | 61.49 | 61.67 | 60.01 | 60.16 | 60.16 | -2.35% | 3,920,929 |
| Sep 23, 2025 | 62.37 | 62.85 | 61.58 | 61.61 | 61.61 | -1.30% | 3,610,582 |
| Sep 22, 2025 | 62.40 | 62.48 | 60.73 | 62.42 | 62.42 | 2.97% | 5,934,480 |
| Sep 19, 2025 | 59.76 | 61.11 | 59.63 | 60.62 | 60.62 | 1.30% | 9,054,467 |
| Sep 18, 2025 | 59.23 | 60.51 | 59.20 | 59.84 | 59.84 | 1.05% | 4,296,023 |
| Sep 17, 2025 | 57.64 | 59.74 | 57.64 | 59.22 | 59.22 | 3.05% | 4,669,038 |
| Sep 16, 2025 | 58.61 | 58.77 | 57.44 | 57.47 | 57.47 | -2.21% | 4,168,260 |
| Sep 15, 2025 | 58.15 | 58.93 | 57.82 | 58.77 | 58.77 | 0.89% | 4,956,168 |
| Sep 12, 2025 | 58.26 | 59.13 | 57.85 | 58.25 | 58.25 | -0.82% | 3,542,553 |
| Sep 11, 2025 | 57.10 | 59.03 | 56.87 | 58.73 | 58.73 | 2.69% | 5,408,491 |
| Sep 10, 2025 | 58.34 | 58.34 | 55.67 | 57.19 | 57.19 | -2.47% | 6,681,975 |
| Sep 9, 2025 | 59.65 | 59.82 | 57.72 | 58.64 | 58.64 | -6.15% | 6,434,884 |
| Sep 8, 2025 | 61.41 | 62.69 | 61.10 | 62.48 | 62.48 | 1.59% | 2,066,305 |
| Sep 5, 2025 | 60.55 | 61.52 | 60.49 | 61.50 | 61.50 | 1.13% | 2,103,759 |
| Sep 4, 2025 | 60.53 | 60.87 | 59.97 | 60.81 | 60.81 | 1.22% | 3,028,711 |
| Sep 3, 2025 | 60.72 | 61.28 | 59.95 | 60.08 | 60.08 | -1.59% | 2,506,910 |
| Sep 2, 2025 | 59.38 | 61.10 | 59.19 | 61.05 | 60.77 | 2.26% | 3,470,652 |
| Aug 29, 2025 | 59.56 | 60.00 | 59.33 | 59.70 | 59.43 | 0.40% | 2,455,339 |
| Aug 28, 2025 | 59.57 | 59.57 | 59.06 | 59.46 | 59.19 | -0.10% | 1,775,515 |
| Aug 27, 2025 | 58.94 | 59.55 | 58.89 | 59.52 | 59.25 | 0.76% | 2,129,036 |
| Aug 26, 2025 | 59.81 | 59.94 | 58.70 | 59.07 | 58.80 | -1.17% | 3,494,426 |
| Aug 25, 2025 | 59.21 | 59.91 | 58.98 | 59.77 | 59.50 | 0.59% | 2,526,164 |
| Aug 22, 2025 | 59.38 | 60.24 | 59.09 | 59.42 | 59.15 | 0.66% | 2,847,161 |
| Aug 21, 2025 | 58.78 | 59.22 | 58.65 | 59.03 | 58.76 | 0.10% | 2,011,982 |
| Aug 20, 2025 | 58.25 | 59.12 | 58.16 | 58.97 | 58.70 | 1.41% | 3,364,776 |
| Aug 19, 2025 | 57.71 | 58.71 | 57.53 | 58.15 | 57.88 | 1.01% | 2,148,844 |
| Aug 18, 2025 | 58.39 | 58.45 | 57.37 | 57.57 | 57.31 | -1.35% | 2,456,728 |
| Aug 15, 2025 | 59.96 | 60.24 | 58.23 | 58.36 | 58.09 | -2.55% | 4,439,117 |
| Aug 14, 2025 | 59.03 | 59.98 | 58.83 | 59.89 | 59.62 | 1.30% | 4,004,017 |
| Aug 13, 2025 | 56.32 | 59.12 | 56.25 | 59.12 | 58.85 | 5.33% | 4,095,236 |
| Aug 12, 2025 | 54.81 | 56.17 | 54.68 | 56.13 | 55.87 | 2.99% | 3,067,410 |
| Aug 11, 2025 | 54.21 | 54.62 | 53.86 | 54.50 | 54.25 | 0.89% | 3,204,275 |
| Aug 8, 2025 | 53.96 | 54.33 | 53.71 | 54.02 | 53.77 | 0.28% | 3,558,207 |
| Aug 7, 2025 | 54.52 | 54.67 | 53.68 | 53.87 | 53.62 | -0.61% | 3,335,926 |
| Aug 6, 2025 | 54.66 | 54.74 | 53.05 | 54.20 | 53.95 | -1.26% | 5,175,655 |
| Aug 5, 2025 | 57.93 | 58.00 | 54.35 | 54.89 | 54.64 | -3.67% | 9,597,147 |
| Aug 4, 2025 | 56.08 | 57.25 | 55.76 | 56.98 | 56.72 | 2.59% | 6,540,117 |
| Aug 1, 2025 | 55.48 | 55.61 | 54.72 | 55.54 | 55.29 | -0.39% | 3,918,815 |
| Jul 31, 2025 | 55.51 | 56.01 | 55.35 | 55.76 | 55.50 | 0.54% | 2,930,599 |
| Jul 30, 2025 | 56.02 | 56.18 | 55.26 | 55.46 | 55.21 | -0.82% | 3,219,908 |
| Jul 29, 2025 | 56.49 | 56.52 | 55.54 | 55.92 | 55.66 | -0.85% | 2,357,525 |
| Jul 28, 2025 | 56.69 | 57.08 | 56.28 | 56.40 | 56.14 | -0.48% | 2,303,875 |
| Jul 25, 2025 | 56.52 | 56.85 | 56.08 | 56.67 | 56.41 | 0.71% | 2,413,103 |
| Jul 24, 2025 | 56.47 | 56.79 | 56.06 | 56.27 | 56.01 | -0.35% | 2,446,795 |
| Jul 23, 2025 | 55.94 | 56.72 | 55.82 | 56.47 | 56.21 | 1.00% | 1,847,590 |
| Jul 22, 2025 | 55.64 | 56.46 | 55.28 | 55.91 | 55.65 | 0.79% | 2,683,928 |
| Jul 21, 2025 | 56.25 | 56.50 | 54.76 | 55.47 | 55.22 | -1.39% | 2,703,786 |
| Jul 18, 2025 | 56.60 | 56.68 | 56.07 | 56.25 | 55.99 | -0.25% | 2,160,046 |
| Jul 17, 2025 | 55.68 | 56.48 | 55.55 | 56.39 | 56.13 | 1.28% | 2,753,825 |