Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	47.40	47.83	46.89	46.96	46.96	-0.76%	1,282,065
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
Mar 19, 2025	48.40	49.13	48.29	49.08	49.08	1.30%	857,165
Mar 18, 2025	48.76	48.76	48.05	48.45	48.45	-0.45%	1,164,168
Mar 17, 2025	48.28	48.93	48.24	48.67	48.67	0.41%	974,604
Mar 14, 2025	47.44	48.54	47.31	48.47	48.47	2.87%	1,429,832
Mar 13, 2025	48.12	48.53	47.03	47.12	47.12	-2.68%	692,805
Mar 12, 2025	49.27	49.56	47.99	48.42	48.42	-1.16%	1,141,513
Mar 11, 2025	49.90	50.24	48.96	48.99	48.99	-2.02%	1,157,561
Mar 10, 2025	51.01	51.21	49.76	50.00	50.00	-3.10%	1,107,158
Mar 7, 2025	51.33	51.92	50.51	51.60	51.60	0.19%	1,157,672
Mar 6, 2025	52.40	52.56	51.04	51.50	51.50	-2.04%	1,362,939
Mar 5, 2025	52.31	52.73	51.94	52.57	52.57	-0.08%	834,923
Mar 4, 2025	53.40	53.40	52.10	52.61	52.34	-1.57%	1,252,856
Mar 3, 2025	54.02	55.00	53.24	53.45	53.18	-1.15%	1,421,862
Feb 28, 2025	53.05	54.33	53.03	54.07	53.79	2.21%	2,593,334
Feb 27, 2025	53.32	53.98	52.81	52.90	52.63	-0.77%	1,004,224