Fox Corporation (FOX)
NASDAQ: FOX · Real-Time Price · USD
50.74
+0.52 (1.04%)
At close: Jun 20, 2025, 4:00 PM
50.73
-0.01 (-0.02%)
After-hours: Jun 20, 2025, 6:15 PM EDT
Fox Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 50.88 | 51.30 | 50.34 | 50.74 | 50.74 | 1.04% | 4,696,175 |
Jun 18, 2025 | 49.63 | 50.63 | 49.52 | 50.22 | 50.22 | 1.19% | 1,131,779 |
Jun 17, 2025 | 50.70 | 50.80 | 49.13 | 49.63 | 49.63 | -2.26% | 1,185,404 |
Jun 16, 2025 | 49.70 | 50.81 | 49.53 | 50.78 | 50.78 | 3.00% | 1,083,053 |
Jun 13, 2025 | 49.29 | 49.69 | 48.95 | 49.30 | 49.30 | -0.36% | 959,846 |
Jun 12, 2025 | 49.92 | 50.44 | 48.69 | 49.48 | 49.48 | -1.28% | 1,373,784 |
Jun 11, 2025 | 50.38 | 50.38 | 49.91 | 50.12 | 50.12 | -0.38% | 1,043,031 |
Jun 10, 2025 | 49.69 | 50.41 | 49.37 | 50.31 | 50.31 | 1.51% | 1,234,580 |
Jun 9, 2025 | 49.79 | 51.29 | 49.46 | 49.56 | 49.56 | -0.46% | 1,539,989 |
Jun 6, 2025 | 49.74 | 49.81 | 49.25 | 49.79 | 49.79 | 0.99% | 667,978 |
Jun 5, 2025 | 49.60 | 50.24 | 49.20 | 49.30 | 49.30 | -0.50% | 1,244,810 |
Jun 4, 2025 | 50.58 | 50.88 | 49.47 | 49.55 | 49.55 | -2.31% | 952,196 |
Jun 3, 2025 | 50.60 | 50.90 | 50.14 | 50.72 | 50.72 | 0.28% | 741,872 |
Jun 2, 2025 | 49.87 | 50.98 | 49.74 | 50.58 | 50.58 | 0.60% | 1,372,932 |
May 30, 2025 | 50.00 | 50.48 | 49.75 | 50.28 | 50.28 | 0.22% | 6,652,716 |
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 |