Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	59.45	59.71	57.72	58.35	58.35	-1.35%	1,772,253
Feb 5, 2026	60.28	60.28	58.36	59.15	59.15	-2.71%	2,668,184
Feb 4, 2026	61.88	65.08	60.31	60.80	60.80	-3.77%	3,159,571
Feb 3, 2026	64.97	65.60	63.03	63.18	63.18	-3.22%	1,990,488
Feb 2, 2026	65.48	65.64	64.74	65.28	65.28	-0.44%	1,115,366
Jan 30, 2026	64.70	65.65	64.43	65.57	65.57	1.34%	1,261,734
Jan 29, 2026	64.73	65.13	64.26	64.70	64.70	0.64%	1,389,988
Jan 28, 2026	64.85	65.45	64.09	64.29	64.29	-0.94%	1,476,926
Jan 27, 2026	65.16	65.68	64.85	64.90	64.90	-0.67%	1,220,670
Jan 26, 2026	65.53	65.99	65.26	65.34	65.34	-0.29%	1,751,650
Jan 23, 2026	64.80	65.57	64.77	65.53	65.53	0.77%	866,928
Jan 22, 2026	65.47	65.78	65.00	65.03	65.03	-0.67%	1,008,255
Jan 21, 2026	65.09	65.67	64.64	65.47	65.47	0.51%	1,915,705
Jan 20, 2026	65.01	65.79	64.75	65.14	65.14	-0.43%	1,363,900
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