Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	45.96	46.71	45.50	46.65	46.65	1.48%	2,504,136
Dec 19, 2024	46.24	46.58	45.58	45.97	45.97	-1.20%	1,254,584
Dec 18, 2024	46.77	47.80	46.48	46.53	46.53	0.13%	1,311,441
Dec 17, 2024	44.90	46.72	44.87	46.47	46.47	4.08%	1,525,585
Dec 16, 2024	44.84	44.90	44.50	44.65	44.65	-0.16%	979,340
Dec 13, 2024	44.95	45.27	44.64	44.72	44.72	-0.53%	814,903
Dec 12, 2024	43.76	45.18	43.76	44.96	44.96	2.74%	1,280,948
Dec 11, 2024	43.95	44.16	43.63	43.76	43.76	-0.39%	1,371,858
Dec 10, 2024	43.84	44.30	43.61	43.93	43.93	0.41%	1,059,349
Dec 9, 2024	44.61	44.77	43.49	43.75	43.75	-1.99%	1,313,420
Dec 6, 2024	44.19	44.68	44.11	44.64	44.64	0.88%	727,780
Dec 5, 2024	43.98	44.33	43.96	44.25	44.25	0.52%	1,188,927
Dec 4, 2024	43.86	44.13	43.74	44.02	44.02	-0.07%	1,041,466
Dec 3, 2024	44.45	44.52	43.84	44.05	44.05	-0.81%	1,378,193
Dec 2, 2024	44.70	44.71	44.17	44.41	44.41	-0.72%	832,420
Nov 29, 2024	44.56	44.89	44.32	44.73	44.73	0.83%	425,902
Nov 27, 2024	43.94	44.53	43.90	44.36	44.36	1.26%	704,259
Nov 26, 2024	43.83	44.00	43.59	43.81	43.81	0.23%	1,130,409
Nov 25, 2024	44.59	44.66	43.54	43.71	43.71	-1.49%	3,694,186
Nov 22, 2024	44.17	44.56	44.01	44.37	44.37	0.57%	878,846
Nov 21, 2024	43.37	44.27	43.08	44.12	44.12	1.73%	1,733,505
Nov 20, 2024	43.34	43.46	42.94	43.37	43.37	0.37%	2,788,148
Nov 19, 2024	42.32	43.23	42.20	43.21	43.21	1.08%	1,440,854
Nov 18, 2024	42.81	43.10	42.57	42.75	42.75	-0.28%	1,574,539
Nov 15, 2024	44.19	44.42	42.69	42.87	42.87	-3.05%	2,097,793
Nov 14, 2024	43.63	44.34	43.63	44.22	44.22	1.76%	1,348,964
Nov 13, 2024	43.64	43.65	42.98	43.46	43.46	-0.45%	1,151,067
Nov 12, 2024	42.63	43.68	42.44	43.65	43.65	2.71%	953,471
Nov 11, 2024	41.58	42.52	41.58	42.50	42.50	2.26%	722,392
Nov 8, 2024	41.69	41.87	41.14	41.56	41.56	-0.02%	1,179,378
Nov 7, 2024	42.75	42.75	41.43	41.57	41.57	-1.91%	1,012,908
Nov 6, 2024	42.18	42.42	41.39	42.38	42.38	4.23%	1,200,512
Nov 5, 2024	39.75	40.78	39.71	40.66	40.66	1.75%	791,492
Nov 4, 2024	41.94	42.13	39.70	39.96	39.96	2.75%	1,335,642
Nov 1, 2024	38.96	39.17	38.79	38.89	38.89	-0.18%	873,840
Oct 31, 2024	39.00	39.23	38.76	38.96	38.96	0.03%	714,131
Oct 30, 2024	38.61	39.16	38.46	38.95	38.95	0.46%	724,437
Oct 29, 2024	38.69	38.91	38.50	38.77	38.77	0.23%	581,912
Oct 28, 2024	38.47	38.77	38.39	38.68	38.68	0.86%	732,205
Oct 25, 2024	38.41	38.73	38.25	38.35	38.35	0.03%	418,783
Oct 24, 2024	38.44	38.53	38.16	38.34	38.34	-0.18%	517,434
Oct 23, 2024	38.72	38.82	38.34	38.41	38.41	-0.75%	510,229
Oct 22, 2024	38.60	38.87	38.52	38.70	38.70	0.47%	487,551
Oct 21, 2024	38.86	39.01	38.44	38.52	38.52	-1.15%	614,284
Oct 18, 2024	39.24	39.32	38.89	38.97	38.97	-0.26%	609,361
Oct 17, 2024	38.63	39.09	38.63	39.07	39.07	0.83%	1,519,280
Oct 16, 2024	38.46	38.80	38.46	38.75	38.75	0.75%	519,984
Oct 15, 2024	38.38	38.85	38.22	38.46	38.46	0.65%	600,829
Oct 14, 2024	38.06	38.26	37.97	38.21	38.21	0.55%	709,317
Oct 11, 2024	38.16	38.45	38.00	38.00	38.00	-0.13%	1,334,593
Oct 10, 2024	38.52	38.52	38.00	38.05	38.05	-1.14%	448,528
Oct 9, 2024	38.47	38.82	38.39	38.49	38.49	-0.08%	635,109
Oct 8, 2024	38.20	38.55	38.04	38.52	38.52	0.47%	809,436
Oct 7, 2024	38.56	38.59	37.88	38.34	38.34	-0.52%	482,305
Oct 4, 2024	38.63	38.87	38.44	38.54	38.54	0.13%	428,986
Oct 3, 2024	38.60	38.67	38.20	38.49	38.49	-0.47%	508,558
Oct 2, 2024	38.83	39.13	38.60	38.67	38.67	-0.85%	585,528
Oct 1, 2024	38.85	39.15	38.55	39.00	39.00	0.52%	957,698
Sep 30, 2024	38.95	39.09	38.65	38.80	38.80	-0.10%	943,271
Sep 27, 2024	38.67	39.09	38.64	38.84	38.84	0.44%	474,800
Sep 26, 2024	38.51	38.72	38.33	38.67	38.67	0.60%	739,628
Sep 25, 2024	38.87	39.00	38.32	38.44	38.44	-1.08%	959,696
Sep 24, 2024	37.72	38.97	37.72	38.86	38.86	2.75%	1,153,500
Sep 23, 2024	37.44	37.82	37.32	37.82	37.82	1.45%	1,440,254
Sep 20, 2024	37.66	38.19	37.27	37.28	37.28	-0.67%	2,930,619
Sep 19, 2024	37.80	37.93	37.43	37.53	37.53	-0.08%	1,702,508
Sep 18, 2024	37.47	38.04	37.09	37.56	37.56	0.32%	760,887
Sep 17, 2024	36.77	37.79	36.76	37.44	37.44	1.82%	960,414
Sep 16, 2024	36.78	37.21	36.43	36.77	36.77	-0.03%	1,042,278
Sep 13, 2024	36.26	36.82	36.15	36.78	36.78	2.05%	940,111
Sep 12, 2024	36.58	36.58	35.89	36.04	36.04	-1.07%	861,237
Sep 11, 2024	36.86	37.01	36.08	36.43	36.43	-1.14%	732,157
Sep 10, 2024	37.14	37.23	36.83	36.85	36.85	-0.65%	727,750
Sep 9, 2024	37.46	37.50	36.90	37.09	37.09	-0.72%	1,250,348
Sep 6, 2024	37.45	37.66	37.14	37.36	37.36	-0.03%	958,679
Sep 5, 2024	38.34	38.34	37.35	37.37	37.37	-2.15%	643,410
Sep 4, 2024	37.98	38.52	37.92	38.19	38.19	0.42%	894,679
Sep 3, 2024	38.23	38.42	37.90	38.03	37.76	-1.04%	957,546
Aug 30, 2024	38.22	38.45	38.15	38.43	38.16	0.52%	1,055,979
Aug 29, 2024	38.35	38.45	38.15	38.23	37.96	-0.10%	861,570
Aug 28, 2024	38.16	38.38	38.11	38.27	38.00	0.42%	1,343,672
Aug 27, 2024	38.17	38.22	37.97	38.11	37.84	-0.24%	1,033,742
Aug 26, 2024	38.14	38.48	38.05	38.20	37.93	0.16%	1,756,978
Aug 23, 2024	38.04	38.29	37.92	38.14	37.87	0.55%	550,632
Aug 22, 2024	37.69	38.00	37.55	37.93	37.66	0.96%	804,220
Aug 21, 2024	37.20	37.57	37.03	37.57	37.31	1.13%	666,585
Aug 20, 2024	36.79	37.19	36.75	37.15	36.89	0.73%	628,720
Aug 19, 2024	36.65	37.04	36.65	36.88	36.62	0.33%	773,312
Aug 16, 2024	36.88	37.07	36.72	36.76	36.50	1.27%	827,593
Aug 15, 2024	36.74	36.92	36.16	36.30	36.05	-0.08%	544,009
Aug 14, 2024	36.24	36.47	36.18	36.33	36.08	0.19%	627,974
Aug 13, 2024	36.32	36.47	36.17	36.26	36.01	0.03%	539,715
Aug 12, 2024	36.77	36.77	36.17	36.25	36.00	-0.96%	734,298
Aug 9, 2024	36.80	36.91	36.53	36.60	36.34	-0.25%	1,149,446
Aug 8, 2024	36.49	36.86	35.91	36.69	36.43	0.36%	1,191,762
Aug 7, 2024	36.69	37.13	36.28	36.56	36.30	1.02%	1,629,251
Aug 6, 2024	33.81	36.37	33.81	36.19	35.94	6.32%	1,653,063
Aug 5, 2024	34.43	34.64	33.72	34.04	33.80	-2.41%	1,137,765
Aug 2, 2024	35.20	35.39	34.67	34.88	34.64	-0.91%	996,058
Aug 1, 2024	35.64	35.83	35.13	35.20	34.95	-0.65%	1,053,977