Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.99	50.54	48.50	50.10	50.10	2.54%	9,542,917
Jun 25, 2026	49.39	50.00	48.34	48.86	48.86	-1.89%	9,202,210
Jun 24, 2026	48.98	50.88	48.80	49.80	49.80	2.07%	9,994,038
Jun 23, 2026	49.91	49.91	48.60	48.79	48.79	-1.21%	8,128,384
Jun 22, 2026	51.69	51.84	48.55	49.39	49.39	-5.44%	11,674,263
Jun 18, 2026	51.39	52.98	50.68	52.23	52.23	1.77%	24,319,541
Jun 17, 2026	52.01	54.00	51.14	51.32	51.32	-1.95%	16,633,745
Jun 16, 2026	53.82	54.51	51.38	52.34	52.34	-4.42%	23,228,190
Jun 15, 2026	56.98	58.40	53.25	54.76	54.76	-16.84%	33,618,688
Jun 12, 2026	68.73	68.85	64.80	65.85	65.85	-3.59%	3,499,459
Jun 11, 2026	68.00	69.18	67.87	68.30	68.30	0.44%	3,311,225
Jun 10, 2026	68.20	68.93	66.82	68.00	68.00	-0.47%	2,612,025
Jun 9, 2026	67.47	68.54	67.28	68.32	68.32	1.30%	1,826,594
Jun 8, 2026	66.89	67.72	66.07	67.44	67.44	0.82%	2,850,091
Jun 5, 2026	65.76	67.09	64.85	66.89	66.89	2.06%	2,607,664
Jun 4, 2026	64.50	66.91	64.50	65.54	65.54	1.96%	2,801,883
Jun 3, 2026	66.03	66.03	64.09	64.28	64.28	-2.15%	2,247,604
Jun 2, 2026	66.93	67.24	65.00	65.69	65.69	-1.68%	2,683,305
Jun 1, 2026	64.29	66.91	63.99	66.81	66.81	4.52%	3,109,777
May 29, 2026	65.56	65.56	63.40	63.92	63.92	-2.90%	4,344,739
May 28, 2026	65.34	65.94	64.19	65.83	65.83	0.53%	2,067,327
May 27, 2026	64.53	66.03	64.53	65.48	65.48	0.80%	1,918,811
May 26, 2026	64.07	65.09	63.64	64.96	64.96	1.53%	1,858,169
May 22, 2026	64.51	65.46	63.73	63.98	63.98	-0.44%	1,557,642
May 21, 2026	64.13	64.74	63.08	64.26	64.26	0.20%	2,991,903
May 20, 2026	65.11	65.11	63.82	64.13	64.13	-0.65%	2,522,576
May 19, 2026	65.27	66.29	64.47	64.55	64.55	-2.00%	3,031,845
May 18, 2026	64.65	65.92	64.60	65.87	65.87	1.57%	2,308,494
May 15, 2026	65.30	65.56	64.09	64.85	64.85	-0.72%	3,053,794
May 14, 2026	66.57	66.96	65.17	65.32	65.32	-1.73%	2,693,299
May 13, 2026	66.35	66.51	65.55	66.47	66.47	0.47%	3,304,397
May 12, 2026	68.25	68.25	65.45	66.16	66.16	-2.30%	5,247,687
May 11, 2026	65.20	68.04	63.58	67.72	67.72	7.59%	6,700,055
May 8, 2026	62.66	63.11	61.74	62.94	62.94	0.40%	4,250,081
May 7, 2026	62.37	63.20	62.08	62.69	62.69	0.77%	2,534,626
May 6, 2026	62.44	63.36	61.87	62.21	62.21	-0.03%	3,491,703
May 5, 2026	62.54	62.83	61.25	62.23	62.23	-0.21%	2,334,134
May 4, 2026	63.35	63.49	62.25	62.36	62.36	-1.56%	2,011,864
May 1, 2026	64.24	64.66	62.99	63.35	63.35	-0.22%	1,832,527
Apr 30, 2026	62.28	63.78	62.06	63.49	63.49	0.87%	2,796,767
Apr 29, 2026	63.04	63.69	62.65	62.94	62.94	-0.33%	2,218,221
Apr 28, 2026	63.12	64.45	62.93	63.15	63.15	-1.11%	1,980,826
Apr 27, 2026	62.92	64.07	62.73	63.86	63.86	1.61%	3,873,159
Apr 24, 2026	64.17	64.17	62.64	62.85	62.85	-2.60%	3,385,912
Apr 23, 2026	65.79	66.00	63.98	64.53	64.53	-1.57%	2,793,862
Apr 22, 2026	64.53	65.86	64.42	65.56	65.56	1.94%	2,384,971
Apr 21, 2026	64.75	65.30	64.25	64.31	64.31	-0.68%	2,483,929
Apr 20, 2026	65.02	65.81	64.66	64.75	64.75	-0.49%	1,858,745
Apr 17, 2026	64.58	65.30	64.16	65.07	65.07	0.85%	2,424,006
Apr 16, 2026	63.27	64.89	63.12	64.52	64.52	1.35%	2,190,761
Apr 15, 2026	63.58	64.06	63.11	63.66	63.66	0.39%	1,858,397
Apr 14, 2026	62.22	63.70	62.04	63.41	63.41	1.54%	2,339,957
Apr 13, 2026	61.02	62.74	60.83	62.45	62.45	2.34%	2,058,807
Apr 10, 2026	62.67	63.03	60.58	61.02	61.02	-2.77%	2,986,563
Apr 9, 2026	60.19	63.02	59.83	62.76	62.76	4.22%	7,644,285
Apr 8, 2026	59.86	60.38	59.58	60.22	60.22	0.96%	3,354,273
Apr 7, 2026	59.12	59.93	59.09	59.65	59.65	0.59%	2,043,161
Apr 6, 2026	58.61	59.90	58.54	59.30	59.30	1.16%	1,671,230
Apr 2, 2026	58.46	58.79	57.19	58.62	58.62	0.27%	2,038,905
Apr 1, 2026	58.52	59.18	57.60	58.46	58.46	0.10%	3,917,883
Mar 31, 2026	59.75	60.19	57.20	58.40	58.40	-1.23%	12,891,124
Mar 30, 2026	59.40	60.28	58.68	59.13	59.13	0.03%	4,154,950
Mar 27, 2026	58.60	59.17	57.77	59.11	59.11	0.80%	3,378,318
Mar 26, 2026	58.52	59.37	58.25	58.64	58.64	0.26%	2,656,552
Mar 25, 2026	58.34	59.14	57.31	58.49	58.49	-0.46%	2,660,567
Mar 24, 2026	57.63	59.17	57.41	58.76	58.76	2.58%	4,047,831
Mar 23, 2026	58.49	59.01	57.13	57.28	57.28	-0.93%	3,103,777
Mar 20, 2026	57.62	58.63	57.40	57.82	57.82	0.24%	6,375,587
Mar 19, 2026	57.44	58.69	57.03	57.68	57.68	0.05%	3,021,523
Mar 18, 2026	57.49	58.77	57.45	57.65	57.65	-1.11%	2,859,494
Mar 17, 2026	58.80	59.38	58.00	58.30	58.30	1.37%	3,063,566
Mar 16, 2026	58.28	58.60	57.44	57.51	57.51	0.21%	3,522,968
Mar 13, 2026	57.88	60.77	56.21	57.39	57.39	-0.61%	9,569,098
Mar 12, 2026	57.68	58.13	57.04	57.74	57.74	0.05%	3,584,100
Mar 11, 2026	58.04	58.36	57.28	57.71	57.71	-0.77%	3,302,454
Mar 10, 2026	59.03	59.24	57.72	58.16	58.16	-1.86%	2,949,872
Mar 9, 2026	59.03	59.55	58.33	59.26	59.26	-0.87%	3,715,233
Mar 6, 2026	58.11	60.01	57.55	59.78	59.78	1.86%	4,016,825
Mar 5, 2026	58.29	58.82	57.77	58.69	58.69	0.46%	3,388,620
Mar 4, 2026	57.15	59.94	56.92	58.42	58.42	2.35%	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