Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	53.37	54.07	52.99	53.01	53.01	-0.67%	1,092,203
Feb 20, 2025	53.46	53.60	52.65	53.37	53.37	-0.45%	1,618,300
Feb 19, 2025	52.82	53.95	52.43	53.61	53.61	1.63%	1,943,330
Feb 18, 2025	52.54	52.92	51.79	52.75	52.75	0.69%	1,650,290
Feb 14, 2025	52.30	52.51	51.80	52.39	52.39	0.42%	946,005
Feb 13, 2025	51.43	52.28	51.20	52.17	52.17	1.40%	799,510
Feb 12, 2025	50.33	51.69	50.15	51.45	51.45	1.78%	3,343,171
Feb 11, 2025	50.16	50.72	50.14	50.55	50.55	0.40%	524,695
Feb 10, 2025	50.40	50.46	49.33	50.35	50.35	0.50%	935,827
Feb 7, 2025	50.58	50.85	49.94	50.10	50.10	-0.71%	1,145,068
Feb 6, 2025	51.50	51.54	50.35	50.46	50.46	-1.58%	854,014
Feb 5, 2025	51.66	51.66	50.51	51.27	51.27	-0.54%	1,011,756
Feb 4, 2025	52.37	52.54	50.29	51.55	51.55	4.80%	1,697,371
Feb 3, 2025	48.06	49.32	47.69	49.19	49.19	1.21%	1,194,025
Jan 31, 2025	48.43	49.29	48.36	48.60	48.60	0.48%	1,080,890
Jan 30, 2025	47.97	48.41	47.65	48.37	48.37	1.09%	772,980
Jan 29, 2025	47.70	48.35	47.55	47.85	47.85	0.57%	636,045
Jan 28, 2025	47.53	47.96	47.42	47.58	47.58	-0.25%	722,062
Jan 27, 2025	46.61	48.06	46.53	47.70	47.70	2.47%	1,461,037
Jan 24, 2025	45.85	46.59	45.81	46.55	46.55	1.13%	950,321
Jan 23, 2025	45.91	46.13	45.75	46.03	46.03	0.55%	1,001,033
Jan 22, 2025	45.63	45.94	45.30	45.78	45.78	0.31%	1,471,044
Jan 21, 2025	45.83	45.83	45.04	45.64	45.64	-0.04%	1,696,366
Jan 17, 2025	46.10	46.31	45.64	45.66	45.66	-0.61%	817,162
Jan 16, 2025	46.29	46.58	45.92	45.94	45.94	-0.52%	813,345
Jan 15, 2025	46.90	46.90	46.02	46.18	46.18	-0.77%	930,942
Jan 14, 2025	46.06	46.93	46.06	46.54	46.54	1.31%	1,097,260
Jan 13, 2025	45.69	46.31	45.69	45.94	45.94	0.17%	781,190
Jan 10, 2025	46.49	46.49	45.30	45.86	45.86	-1.61%	818,844
Jan 8, 2025	46.85	46.85	46.00	46.61	46.61	-0.43%	1,211,844
Jan 7, 2025	47.40	47.41	46.64	46.81	46.81	-0.55%	872,499
Jan 6, 2025	47.11	47.59	46.90	47.07	47.07	0.75%	784,313
Jan 3, 2025	46.25	46.75	45.59	46.72	46.72	1.04%	849,692
Jan 2, 2025	46.04	46.40	45.82	46.24	46.24	1.09%	977,439
Dec 31, 2024	46.08	46.28	45.62	45.74	45.74	-0.74%	852,631
Dec 30, 2024	46.44	46.45	45.85	46.08	46.08	-1.18%	1,296,674
Dec 27, 2024	46.76	46.95	46.28	46.63	46.63	-0.62%	586,121
Dec 26, 2024	47.02	47.23	46.72	46.92	46.92	-0.49%	519,803
Dec 24, 2024	46.87	47.15	46.57	47.15	47.15	1.16%	275,894
Dec 23, 2024	46.49	46.91	46.02	46.61	46.61	-0.09%	1,005,660
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