Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	63.12	64.45	62.93	63.15	63.15	-1.11%	1,944,388
Apr 27, 2026	62.92	64.07	62.73	63.86	63.86	1.61%	3,433,192
Apr 24, 2026	64.17	64.17	62.64	62.85	62.85	-2.60%	3,265,352
Apr 23, 2026	65.79	66.00	63.98	64.53	64.53	-1.57%	2,763,137
Apr 22, 2026	64.53	65.86	64.42	65.56	65.56	1.94%	2,344,321
Apr 21, 2026	64.75	65.30	64.25	64.31	64.31	-0.68%	2,445,607
Apr 20, 2026	65.02	65.81	64.66	64.75	64.75	-0.49%	1,819,798
Apr 17, 2026	64.58	65.30	64.16	65.07	65.07	0.85%	2,406,615
Apr 16, 2026	63.27	64.89	63.12	64.52	64.52	1.35%	2,165,841
Apr 15, 2026	63.58	64.06	63.11	63.66	63.66	0.39%	1,795,145
Apr 14, 2026	62.22	63.70	62.04	63.41	63.41	1.54%	2,288,541
Apr 13, 2026	61.02	62.74	60.83	62.45	62.45	2.34%	2,024,772
Apr 10, 2026	62.67	63.03	60.58	61.02	61.02	-2.77%	2,749,770
Apr 9, 2026	60.19	63.02	59.83	62.76	62.76	4.22%	7,569,656
Apr 8, 2026	59.86	60.38	59.58	60.22	60.22	0.96%	3,306,198
Apr 7, 2026	59.12	59.93	59.09	59.65	59.65	0.59%	1,952,012
Apr 6, 2026	58.61	59.90	58.54	59.30	59.30	1.16%	1,648,273
Apr 2, 2026	58.46	58.79	57.19	58.62	58.62	0.27%	2,007,390
Apr 1, 2026	58.52	59.18	57.60	58.46	58.46	0.10%	3,858,110
Mar 31, 2026	59.75	60.19	57.20	58.40	58.40	-1.23%	12,890,464
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	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