Fox Corporation (FOX)
NASDAQ: FOX · Real-Time Price · USD
44.55
-0.15 (-0.34%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Fox Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202545.1945.1944.5244.5744.57-0.29%663,968
Apr 16, 202546.0046.2044.2944.7044.70-3.54%645,257
Apr 15, 202546.1346.8545.9646.3446.340.65%803,673
Apr 14, 202546.2347.0545.8846.0446.040.85%846,555
Apr 11, 202546.1346.7645.0745.6545.65-0.78%1,254,653
Apr 10, 202547.0447.5044.8446.0146.01-3.56%1,286,074
Apr 9, 202543.5948.1443.4547.7147.718.90%1,547,134
Apr 8, 202546.1346.4443.3543.8143.81-1.62%1,738,102
Apr 7, 202543.9446.8343.1844.5344.53-2.62%2,409,715
Apr 4, 202546.8648.0745.5645.7345.73-4.53%1,503,706
Apr 3, 202551.4552.0847.8547.9047.90-9.62%1,775,215
Apr 2, 202551.7953.0951.7753.0053.002.38%1,095,922
Apr 1, 202552.3552.7451.5551.7751.77-1.78%1,258,892
Mar 31, 202550.5252.8950.3652.7152.714.33%5,082,346
Mar 28, 202550.7351.1950.1850.5250.52-0.41%849,056
Mar 27, 202550.8751.2150.6250.7350.73-0.84%704,702
Mar 26, 202551.1151.6350.9151.1651.160.59%1,128,155
Mar 25, 202549.8651.0249.6950.8650.862.31%1,705,318
Mar 24, 202550.2050.2049.2749.7149.710.02%1,172,074
Mar 21, 202549.2850.0949.2149.7049.700.61%3,099,807
Mar 20, 202548.7549.6748.7549.4049.400.65%765,196
Mar 19, 202548.4049.1348.2949.0849.081.30%857,165
Mar 18, 202548.7648.7648.0548.4548.45-0.45%1,164,168
Mar 17, 202548.2848.9348.2448.6748.670.41%974,604
Mar 14, 202547.4448.5447.3148.4748.472.87%1,429,832
Mar 13, 202548.1248.5347.0347.1247.12-2.68%692,805
Mar 12, 202549.2749.5647.9948.4248.42-1.16%1,141,513
Mar 11, 202549.9050.2448.9648.9948.99-2.02%1,157,561
Mar 10, 202551.0151.2149.7650.0050.00-3.10%1,107,158
Mar 7, 202551.3351.9250.5151.6051.600.19%1,157,672
Mar 6, 202552.4052.5651.0451.5051.50-2.04%1,362,939
Mar 5, 202552.3152.7351.9452.5752.57-0.08%834,923
Mar 4, 202553.4053.4052.1052.6152.34-1.57%1,252,856
Mar 3, 202554.0255.0053.2453.4553.18-1.15%1,421,862
Feb 28, 202553.0554.3353.0354.0753.792.21%2,593,334
Feb 27, 202553.3253.9852.8152.9052.63-0.77%1,004,224
Feb 26, 202553.3854.5853.2253.3153.040.06%807,345
Feb 25, 202554.5354.5353.0253.2853.01-1.75%1,441,353
Feb 24, 202553.2054.5353.1554.2353.952.30%1,301,563
Feb 21, 202553.3754.0752.9953.0152.74-0.67%1,092,203
Feb 20, 202553.4653.6052.6553.3753.10-0.45%1,618,300
Feb 19, 202552.8253.9552.4353.6153.341.63%1,943,330
Feb 18, 202552.5452.9251.7952.7552.480.69%1,650,290
Feb 14, 202552.3052.5151.8052.3952.120.42%946,005
Feb 13, 202551.4352.2851.2052.1751.901.40%799,510
Feb 12, 202550.3351.6950.1551.4551.191.78%3,343,171
Feb 11, 202550.1650.7250.1450.5550.290.40%524,695
Feb 10, 202550.4050.4649.3350.3550.090.50%935,827
Feb 7, 202550.5850.8549.9450.1049.84-0.71%1,145,068
Feb 6, 202551.5051.5450.3550.4650.20-1.58%854,014