Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	56.62	56.68	55.60	55.95	-	-2.34%	2,123,803
Sep 30, 2025	57.20	59.29	57.18	57.29	57.29	0.51%	6,316,030
Sep 29, 2025	55.35	57.02	55.03	57.00	57.00	3.09%	2,267,683
Sep 26, 2025	54.94	55.49	54.80	55.29	55.29	1.52%	5,187,756
Sep 25, 2025	54.31	55.03	54.15	54.46	54.46	0.29%	1,846,609
Sep 24, 2025	55.49	55.59	54.00	54.30	54.30	-2.04%	1,985,687
Sep 23, 2025	55.95	56.41	55.39	55.43	55.43	-1.05%	1,977,690
Sep 22, 2025	56.04	56.04	54.47	56.02	56.02	2.69%	3,016,421
Sep 19, 2025	53.94	54.95	53.85	54.55	54.55	0.98%	4,093,482
Sep 18, 2025	53.56	54.66	53.37	54.02	54.02	0.84%	2,335,596
Sep 17, 2025	52.02	53.85	52.00	53.57	53.57	3.00%	2,289,264
Sep 16, 2025	53.08	53.08	52.00	52.01	52.01	-2.02%	1,837,879
Sep 15, 2025	52.68	53.28	52.28	53.08	53.08	0.55%	2,059,452
Sep 12, 2025	52.60	53.46	52.24	52.79	52.79	-0.09%	2,462,236
Sep 11, 2025	51.86	53.26	51.62	52.84	52.84	2.01%	4,918,222
Sep 10, 2025	52.88	52.88	50.31	51.80	51.80	-2.30%	5,027,330
Sep 9, 2025	54.16	54.26	52.45	53.02	53.02	-6.67%	8,870,804
Sep 8, 2025	55.83	57.02	55.63	56.81	56.81	1.50%	1,795,373
Sep 5, 2025	55.29	55.98	55.11	55.97	55.97	1.17%	842,249
Sep 4, 2025	55.16	55.40	54.64	55.32	55.32	0.82%	1,125,879
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