Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	55.10	55.81	54.65	54.87	54.87	-1.35%	1,381,697
Sep 2, 2025	54.01	55.70	54.01	55.62	55.34	1.96%	1,431,138
Aug 29, 2025	54.36	54.83	54.23	54.55	54.27	0.46%	1,003,568
Aug 28, 2025	54.49	54.49	53.95	54.30	54.02	-0.18%	1,955,257
Aug 27, 2025	53.68	54.45	53.68	54.40	54.12	0.83%	2,096,030
Aug 26, 2025	54.67	54.80	53.69	53.95	53.68	-1.26%	1,322,099
Aug 25, 2025	54.41	54.78	54.04	54.64	54.36	0.39%	758,478
Aug 22, 2025	54.29	55.15	54.20	54.43	54.15	0.83%	907,071
Aug 21, 2025	54.00	54.16	53.60	53.98	53.71	-0.06%	756,315
Aug 20, 2025	53.36	54.18	53.05	54.01	53.74	1.48%	930,242
Aug 19, 2025	52.90	53.75	52.73	53.22	52.95	0.89%	610,900
Aug 18, 2025	53.51	53.51	52.53	52.75	52.48	-1.20%	906,426
Aug 15, 2025	54.76	54.93	53.26	53.39	53.12	-2.18%	923,301
Aug 14, 2025	53.18	54.65	53.05	54.58	54.30	1.49%	897,500
Aug 13, 2025	51.26	53.78	51.26	53.78	53.51	5.14%	840,625
Aug 12, 2025	49.84	51.16	49.84	51.15	50.89	3.06%	771,232
Aug 11, 2025	49.42	49.76	49.11	49.63	49.38	0.89%	687,812
Aug 8, 2025	49.16	49.49	49.00	49.19	48.94	0.26%	606,124
Aug 7, 2025	49.75	49.88	48.89	49.06	48.81	-0.89%	830,263
Aug 6, 2025	50.15	50.17	48.42	49.50	49.25	-1.14%	1,739,425
Aug 5, 2025	52.22	52.65	49.63	50.07	49.82	-3.75%	3,213,474
Aug 4, 2025	50.88	52.30	50.88	52.02	51.76	2.54%	1,764,474
Aug 1, 2025	50.90	50.94	50.07	50.73	50.47	-0.80%	1,445,750
Jul 31, 2025	50.97	51.37	50.89	51.14	50.88	0.33%	808,677
Jul 30, 2025	51.36	51.55	50.67	50.97	50.71	-0.66%	1,175,888
Jul 29, 2025	52.22	52.22	51.05	51.31	51.05	-1.17%	711,157
Jul 28, 2025	52.01	52.50	51.70	51.92	51.66	-0.38%	1,279,057
Jul 25, 2025	51.69	52.28	51.52	52.12	51.86	0.83%	1,655,728
Jul 24, 2025	51.88	52.17	51.46	51.69	51.43	-0.42%	1,201,961
Jul 23, 2025	51.51	52.13	51.32	51.91	51.65	1.05%	929,838
Jul 22, 2025	51.17	51.93	50.94	51.37	51.11	0.59%	657,665
Jul 21, 2025	51.67	51.84	50.34	51.07	50.81	-1.18%	1,079,802
Jul 18, 2025	51.86	52.01	51.54	51.68	51.42	-0.15%	784,621
Jul 17, 2025	51.02	51.90	51.00	51.76	51.50	1.31%	741,091
Jul 16, 2025	51.20	51.26	50.17	51.09	50.83	0.14%	870,552
Jul 15, 2025	51.28	51.91	51.00	51.02	50.76	-0.58%	731,212
Jul 14, 2025	50.61	51.38	50.51	51.32	51.06	1.44%	473,078
Jul 11, 2025	51.79	52.39	50.29	50.59	50.33	-2.52%	916,863
Jul 10, 2025	50.70	52.25	50.67	51.90	51.64	2.55%	993,210
Jul 9, 2025	50.53	50.83	50.47	50.61	50.35	0.16%	653,995
Jul 8, 2025	50.38	50.81	50.28	50.53	50.27	0.32%	762,590
Jul 7, 2025	51.66	51.77	50.21	50.37	50.11	-2.70%	731,996
Jul 3, 2025	50.97	53.58	50.82	51.77	51.51	1.97%	1,041,473
Jul 2, 2025	51.54	51.71	50.55	50.77	50.51	-1.59%	950,702
Jul 1, 2025	51.52	52.19	51.41	51.59	51.33	-0.08%	988,290
Jun 30, 2025	52.50	52.64	50.91	51.63	51.37	-1.38%	1,389,660
Jun 27, 2025	52.38	52.86	52.07	52.35	52.08	0.27%	817,028
Jun 26, 2025	51.31	52.26	51.31	52.21	51.95	1.62%	548,512
Jun 25, 2025	51.19	51.77	51.06	51.38	51.12	0.14%	633,784
Jun 24, 2025	51.67	51.75	51.13	51.31	51.05	-0.18%	1,237,077