Fox Corporation (FOX)
NASDAQ: FOX · Real-Time Price · USD
54.53
-0.28 (-0.51%)
At close: Oct 28, 2025, 4:00 PM EDT
56.39
+1.86 (3.41%)
Pre-market: Oct 29, 2025, 4:00 AM EDT

Fox Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202555.4055.4954.4754.5354.53-0.51%767,997
Oct 27, 202553.0054.8252.9954.8154.813.61%1,098,566
Oct 24, 202553.0053.8852.8552.9052.900.13%1,185,011
Oct 23, 202552.7953.1752.6952.8352.830.65%757,553
Oct 22, 202552.4753.4552.2652.4952.490.04%921,521
Oct 21, 202552.2952.8552.0852.4752.470.69%696,197
Oct 20, 202552.2152.2551.5552.1152.110.42%812,839
Oct 17, 202551.4452.0151.3751.8951.891.21%856,816
Oct 16, 202551.7651.9750.7251.2751.27-0.64%703,049
Oct 15, 202552.3152.5951.5151.6051.60-0.98%961,293
Oct 14, 202551.5752.2251.2752.1152.110.31%959,007
Oct 13, 202551.7052.0651.0251.9551.951.07%644,907
Oct 10, 202553.1153.1151.2551.4051.40-2.39%955,413
Oct 9, 202553.9753.9752.6152.6652.66-2.05%832,828
Oct 8, 202555.1455.4253.5053.7653.76-2.38%1,452,792
Oct 7, 202555.0255.7054.6455.0755.07-1,932,000
Oct 6, 202555.7556.0755.0255.0755.07-1.22%1,242,071
Oct 3, 202555.7456.4155.6855.7555.75-0.23%1,497,102
Oct 2, 202555.8356.4755.5655.8855.88-0.13%1,634,093
Oct 1, 202556.6256.6855.6055.9555.95-2.34%2,124,209
Sep 30, 202557.2059.2957.1857.2957.290.51%6,316,030
Sep 29, 202555.3557.0255.0357.0057.003.09%2,267,683
Sep 26, 202554.9455.4954.8055.2955.291.52%5,187,756
Sep 25, 202554.3155.0354.1554.4654.460.29%1,846,609
Sep 24, 202555.4955.5954.0054.3054.30-2.04%1,985,687
Sep 23, 202555.9556.4155.3955.4355.43-1.05%1,977,690
Sep 22, 202556.0456.0454.4756.0256.022.69%3,016,421
Sep 19, 202553.9454.9553.8554.5554.550.98%4,093,482
Sep 18, 202553.5654.6653.3754.0254.020.84%2,335,596
Sep 17, 202552.0253.8552.0053.5753.573.00%2,289,264
Sep 16, 202553.0853.0852.0052.0152.01-2.02%1,837,879
Sep 15, 202552.6853.2852.2853.0853.080.55%2,059,452
Sep 12, 202552.6053.4652.2452.7952.79-0.09%2,462,236
Sep 11, 202551.8653.2651.6252.8452.842.01%4,918,222
Sep 10, 202552.8852.8850.3151.8051.80-2.30%5,027,330
Sep 9, 202554.1654.2652.4553.0253.02-6.67%8,870,804
Sep 8, 202555.8357.0255.6356.8156.811.50%1,795,373
Sep 5, 202555.2955.9855.1155.9755.971.17%842,249
Sep 4, 202555.1655.4054.6455.3255.320.82%1,125,879
Sep 3, 202555.1055.8154.6554.8754.87-1.35%1,381,697
Sep 2, 202554.0155.7054.0155.6255.341.96%1,431,138
Aug 29, 202554.3654.8354.2354.5554.270.46%1,003,568
Aug 28, 202554.4954.4953.9554.3054.02-0.18%1,955,257
Aug 27, 202553.6854.4553.6854.4054.120.83%2,096,030
Aug 26, 202554.6754.8053.6953.9553.68-1.26%1,322,099
Aug 25, 202554.4154.7854.0454.6454.360.39%758,478
Aug 22, 202554.2955.1554.2054.4354.150.83%907,071
Aug 21, 202554.0054.1653.6053.9853.71-0.06%756,315
Aug 20, 202553.3654.1853.0554.0153.741.48%930,242
Aug 19, 202552.9053.7552.7353.2252.950.89%610,900