Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	50.00	50.48	49.75	50.28	50.28	0.22%	6,652,620
May 29, 2025	51.57	51.64	49.61	50.17	50.17	-2.58%	1,033,106
May 28, 2025	51.05	51.95	51.01	51.50	51.50	0.68%	824,095
May 27, 2025	50.97	51.21	50.45	51.15	51.15	1.43%	930,162
May 23, 2025	49.93	50.52	49.82	50.43	50.43	-0.16%	893,177
May 22, 2025	50.85	51.00	50.23	50.51	50.51	-0.67%	1,372,144
May 21, 2025	51.71	51.86	50.65	50.85	50.85	-2.51%	1,328,564
May 20, 2025	51.75	52.46	51.62	52.16	52.16	0.95%	750,759
May 19, 2025	51.51	51.70	51.27	51.67	51.67	-0.35%	1,061,771
May 16, 2025	51.31	51.86	51.02	51.85	51.85	1.05%	1,312,133
May 15, 2025	50.57	51.41	50.57	51.31	51.31	1.52%	1,436,435
May 14, 2025	50.92	51.17	50.20	50.54	50.54	-1.06%	1,454,093
May 13, 2025	48.74	51.36	48.52	51.08	51.08	4.84%	1,673,864
May 12, 2025	48.93	49.85	48.38	48.72	48.72	4.28%	1,809,173
May 9, 2025	47.43	47.43	46.56	46.72	46.72	-0.51%	986,053
May 8, 2025	47.40	47.83	46.89	46.96	46.96	-0.76%	1,364,914
May 7, 2025	46.32	47.42	46.26	47.32	47.32	2.94%	1,508,248
May 6, 2025	45.16	46.03	45.16	45.97	45.97	0.33%	873,665
May 5, 2025	45.43	46.20	44.35	45.82	45.82	-0.76%	1,588,372
May 2, 2025	46.28	47.04	46.10	46.17	46.17	0.65%	1,061,855
May 1, 2025	46.13	46.25	45.35	45.87	45.87	-0.80%	1,361,192
Apr 30, 2025	45.79	46.32	44.63	46.24	46.24	0.46%	1,648,804
Apr 29, 2025	45.57	46.11	45.20	46.03	46.03	0.24%	784,208
Apr 28, 2025	45.84	46.23	45.58	45.92	45.92	0.28%	1,065,087
Apr 25, 2025	45.84	45.95	45.44	45.79	45.79	0.11%	789,407
Apr 24, 2025	44.70	46.03	44.56	45.74	45.74	1.53%	778,811
Apr 23, 2025	45.62	46.53	44.83	45.05	45.05	0.60%	1,390,163
Apr 22, 2025	44.14	44.81	44.00	44.78	44.78	1.89%	1,835,988
Apr 21, 2025	44.17	44.83	43.33	43.95	43.95	-1.39%	1,140,304
Apr 17, 2025	45.19	45.19	44.52	44.57	44.57	-0.29%	663,968
Apr 16, 2025	46.00	46.20	44.29	44.70	44.70	-3.54%	645,257
Apr 15, 2025	46.13	46.85	45.96	46.34	46.34	0.65%	803,673
Apr 14, 2025	46.23	47.05	45.88	46.04	46.04	0.85%	846,555
Apr 11, 2025	46.13	46.76	45.07	45.65	45.65	-0.78%	1,254,653
Apr 10, 2025	47.04	47.50	44.84	46.01	46.01	-3.56%	1,286,074
Apr 9, 2025	43.59	48.14	43.45	47.71	47.71	8.90%	1,547,134
Apr 8, 2025	46.13	46.44	43.35	43.81	43.81	-1.62%	1,738,102
Apr 7, 2025	43.94	46.83	43.18	44.53	44.53	-2.62%	2,409,715
Apr 4, 2025	46.86	48.07	45.56	45.73	45.73	-4.53%	1,503,706
Apr 3, 2025	51.45	52.08	47.85	47.90	47.90	-9.62%	1,775,215
Apr 2, 2025	51.79	53.09	51.77	53.00	53.00	2.38%	1,095,922
Apr 1, 2025	52.35	52.74	51.55	51.77	51.77	-1.78%	1,258,892
Mar 31, 2025	50.52	52.89	50.36	52.71	52.71	4.33%	5,082,346
Mar 28, 2025	50.73	51.19	50.18	50.52	50.52	-0.41%	849,056
Mar 27, 2025	50.87	51.21	50.62	50.73	50.73	-0.84%	704,702
Mar 26, 2025	51.11	51.63	50.91	51.16	51.16	0.59%	1,128,155
Mar 25, 2025	49.86	51.02	49.69	50.86	50.86	2.31%	1,705,318
Mar 24, 2025	50.20	50.20	49.27	49.71	49.71	0.02%	1,172,074
Mar 21, 2025	49.28	50.09	49.21	49.70	49.70	0.61%	3,099,807
Mar 20, 2025	48.75	49.67	48.75	49.40	49.40	0.65%	765,196