Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	65.55	66.15	65.28	65.42	65.42	-0.30%	1,120,522
Jan 15, 2026	66.48	66.58	65.18	65.62	65.62	-0.89%	1,118,173
Jan 14, 2026	66.44	67.04	65.82	66.21	66.21	-0.47%	1,468,102
Jan 13, 2026	66.68	66.87	65.84	66.52	66.52	-0.34%	1,443,658
Jan 12, 2026	65.99	66.82	65.73	66.75	66.75	0.50%	1,541,143
Jan 9, 2026	67.65	68.07	66.35	66.42	66.42	-1.67%	1,333,714
Jan 8, 2026	67.11	68.12	67.10	67.55	67.55	0.72%	986,312
Jan 7, 2026	67.68	68.01	66.27	67.07	67.07	-0.97%	1,171,022
Jan 6, 2026	67.66	68.18	67.43	67.73	67.73	-0.04%	1,072,868
Jan 5, 2026	65.85	68.14	65.76	67.76	67.76	2.73%	1,692,257
Jan 2, 2026	64.95	66.04	64.41	65.96	65.96	1.59%	959,647
Dec 31, 2025	65.39	65.71	64.86	64.93	64.93	-0.70%	753,672
Dec 30, 2025	64.92	65.74	64.82	65.39	65.39	0.41%	865,075
Dec 29, 2025	65.10	65.73	65.08	65.12	65.12	-0.46%	917,890
Dec 26, 2025	64.75	65.66	64.75	65.42	65.42	0.74%	691,432
Dec 24, 2025	64.50	64.98	64.43	64.94	64.94	0.68%	719,447
Dec 23, 2025	64.70	64.86	63.96	64.50	64.50	-0.08%	1,327,817
Dec 22, 2025	63.96	65.37	63.95	64.55	64.55	1.49%	2,137,295
Dec 19, 2025	63.27	64.04	63.15	63.60	63.60	0.30%	5,721,382
Dec 18, 2025	63.26	63.96	63.00	63.41	63.41	0.46%	1,055,530
Dec 17, 2025	62.46	63.41	62.46	63.12	63.12	0.88%	1,423,353
Dec 16, 2025	63.37	63.64	62.50	62.57	62.57	-1.01%	1,254,435
Dec 15, 2025	63.33	63.96	62.95	63.21	63.21	0.21%	1,312,744
Dec 12, 2025	63.89	64.01	63.02	63.08	63.08	-0.57%	933,943
Dec 11, 2025	63.55	64.22	63.34	63.44	63.44	0.02%	1,085,701
Dec 10, 2025	62.17	63.64	62.02	63.43	63.43	1.98%	1,241,562
Dec 9, 2025	61.24	62.30	61.02	62.20	62.20	1.53%	1,048,117
Dec 8, 2025	61.12	61.66	60.67	61.26	61.26	0.61%	1,257,459
Dec 5, 2025	60.07	61.26	60.07	60.89	60.89	1.16%	971,283
Dec 4, 2025	59.37	60.24	59.25	60.19	60.19	1.45%	1,091,294
Dec 3, 2025	59.35	60.25	59.12	59.33	59.33	0.19%	920,192
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