Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	64.92	65.74	64.82	65.39	65.39	0.41%	856,248
Dec 29, 2025	65.10	65.73	65.08	65.12	65.12	-0.46%	911,167
Dec 26, 2025	64.75	65.66	64.75	65.42	65.42	0.74%	683,627
Dec 24, 2025	64.50	64.98	64.43	64.94	64.94	0.68%	684,775
Dec 23, 2025	64.70	64.86	63.96	64.50	64.50	-0.08%	1,327,282
Dec 22, 2025	63.96	65.37	63.95	64.55	64.55	1.49%	2,132,664
Dec 19, 2025	63.27	64.04	63.15	63.60	63.60	0.30%	5,295,085
Dec 18, 2025	63.26	63.96	63.00	63.41	63.41	0.46%	897,449
Dec 17, 2025	62.46	63.41	62.46	63.12	63.12	0.88%	1,409,766
Dec 16, 2025	63.37	63.64	62.50	62.57	62.57	-1.01%	1,251,420
Dec 15, 2025	63.33	63.96	62.95	63.21	63.21	0.21%	1,274,997
Dec 12, 2025	63.89	64.01	63.02	63.08	63.08	-0.57%	925,180
Dec 11, 2025	63.55	64.22	63.34	63.44	63.44	0.02%	1,085,470
Dec 10, 2025	62.17	63.64	62.02	63.43	63.43	1.98%	1,014,375
Dec 9, 2025	61.24	62.30	61.02	62.20	62.20	1.53%	1,047,931
Dec 8, 2025	61.12	61.66	60.67	61.26	61.26	0.61%	1,195,873
Dec 5, 2025	60.07	61.26	60.07	60.89	60.89	1.16%	968,135
Dec 4, 2025	59.37	60.24	59.25	60.19	60.19	1.45%	1,091,259
Dec 3, 2025	59.35	60.25	59.12	59.33	59.33	0.19%	919,680
Dec 2, 2025	59.46	59.56	58.40	59.22	59.22	-0.20%	1,146,359
Dec 1, 2025	57.71	59.73	57.71	59.34	59.34	1.85%	1,542,663
Nov 28, 2025	58.54	58.74	57.98	58.26	58.26	0.24%	955,373
Nov 26, 2025	57.85	58.72	57.85	58.12	58.12	0.26%	1,612,521
Nov 25, 2025	57.80	58.48	57.80	57.97	57.97	0.45%	2,432,266
Nov 24, 2025	58.82	58.84	56.81	57.71	57.71	-2.42%	5,025,577
Nov 21, 2025	58.73	59.84	58.73	59.14	59.14	0.84%	1,168,527
Nov 20, 2025	58.62	59.39	58.35	58.65	58.65	0.67%	1,013,386
Nov 19, 2025	58.41	59.24	58.19	58.26	58.26	-0.44%	893,834
Nov 18, 2025	57.89	59.41	57.57	58.52	58.52	0.79%	1,234,306
Nov 17, 2025	58.54	59.54	57.68	58.06	58.06	-0.68%	1,552,861
Nov 14, 2025	58.82	59.20	58.34	58.46	58.46	-0.83%	968,518
Nov 13, 2025	60.16	60.23	58.78	58.95	58.95	-2.19%	1,993,748
Nov 12, 2025	59.62	60.56	59.55	60.27	60.27	0.47%	1,542,347
Nov 11, 2025	60.27	60.73	59.59	59.99	59.99	-0.10%	1,210,181
Nov 10, 2025	59.48	60.54	59.16	60.05	60.05	0.96%	1,448,360
Nov 7, 2025	59.32	59.98	58.86	59.48	59.48	0.24%	2,228,749
Nov 6, 2025	58.56	59.68	58.41	59.34	59.34	1.68%	1,301,573
Nov 5, 2025	58.15	59.00	57.75	58.36	58.36	0.36%	1,846,023
Nov 4, 2025	57.21	58.55	56.40	58.15	58.15	1.45%	1,095,736
Nov 3, 2025	58.13	58.66	56.50	57.32	57.32	-1.87%	2,123,414
Oct 31, 2025	58.79	58.80	57.57	58.41	58.41	-0.71%	1,541,367
Oct 30, 2025	56.25	59.99	56.00	58.83	58.83	8.24%	2,436,905
Oct 29, 2025	54.24	54.78	53.71	54.35	54.35	-0.33%	862,136
Oct 28, 2025	55.40	55.49	54.47	54.53	54.53	-0.51%	767,997
Oct 27, 2025	53.00	54.82	52.99	54.81	54.81	3.61%	1,098,566
Oct 24, 2025	53.00	53.88	52.85	52.90	52.90	0.13%	1,185,011
Oct 23, 2025	52.79	53.17	52.69	52.83	52.83	0.65%	757,553
Oct 22, 2025	52.47	53.45	52.26	52.49	52.49	0.04%	921,521
Oct 21, 2025	52.29	52.85	52.08	52.47	52.47	0.69%	696,197
Oct 20, 2025	52.21	52.25	51.55	52.11	52.11	0.42%	812,839