Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	52.01	54.22	51.99	53.11	-	1.39%	1,133,517
Mar 3, 2026	51.49	52.50	51.24	52.38	52.10	0.75%	1,695,128
Mar 2, 2026	51.62	52.12	51.13	51.99	51.71	0.50%	1,785,674
Feb 27, 2026	51.51	52.05	51.11	51.73	51.45	-0.58%	2,265,298
Feb 26, 2026	49.87	52.24	49.87	52.03	51.75	4.86%	2,018,715
Feb 25, 2026	49.57	50.40	48.76	49.62	49.35	-3.58%	1,527,851
Feb 24, 2026	50.84	51.58	50.62	51.46	51.18	1.20%	1,604,649
Feb 23, 2026	51.88	52.12	50.70	50.85	50.58	-2.68%	2,219,764
Feb 20, 2026	51.50	52.35	51.10	52.25	51.97	1.52%	1,679,254
Feb 19, 2026	51.64	52.19	51.27	51.47	51.19	-1.51%	1,779,291
Feb 18, 2026	51.13	52.45	50.75	52.26	51.98	1.28%	2,187,977
Feb 17, 2026	51.64	52.79	51.42	51.60	51.32	0.08%	2,336,667
Feb 13, 2026	52.62	52.62	51.07	51.56	51.28	0.33%	2,001,268
Feb 12, 2026	55.51	55.54	51.03	51.39	51.12	-7.32%	2,548,247
Feb 11, 2026	57.63	57.75	55.44	55.45	55.15	-3.53%	2,009,653
Feb 10, 2026	57.45	58.10	57.06	57.48	57.17	1.29%	1,771,131
Feb 9, 2026	58.30	59.28	56.61	56.75	56.45	-2.74%	1,988,399
Feb 6, 2026	59.45	59.71	57.72	58.35	58.04	-1.35%	1,776,289
Feb 5, 2026	60.28	60.28	58.36	59.15	58.83	-2.71%	2,670,234
Feb 4, 2026	61.88	65.08	60.31	60.80	60.47	-3.77%	3,159,919
Feb 3, 2026	64.97	65.60	63.03	63.18	62.84	-3.22%	1,991,050
Feb 2, 2026	65.48	65.64	64.74	65.28	64.93	-0.44%	1,115,654
Jan 30, 2026	64.70	65.65	64.43	65.57	65.22	1.34%	1,262,586
Jan 29, 2026	64.73	65.13	64.26	64.70	64.35	0.64%	1,389,995
Jan 28, 2026	64.85	65.45	64.09	64.29	63.95	-0.94%	1,518,114
Jan 27, 2026	65.16	65.68	64.85	64.90	64.55	-0.67%	1,281,443
Jan 26, 2026	65.53	65.99	65.26	65.34	64.99	-0.29%	1,803,867
Jan 23, 2026	64.80	65.57	64.77	65.53	65.18	0.77%	870,128
Jan 22, 2026	65.47	65.78	65.00	65.03	64.68	-0.67%	1,181,378
Jan 21, 2026	65.09	65.67	64.64	65.47	65.12	0.51%	1,918,133
Jan 20, 2026	65.01	65.79	64.75	65.14	64.79	-0.43%	1,366,237
Jan 16, 2026	65.55	66.15	65.28	65.42	65.07	-0.30%	1,134,779
Jan 15, 2026	66.48	66.58	65.18	65.62	65.27	-0.89%	1,122,240
Jan 14, 2026	66.44	67.04	65.82	66.21	65.86	-0.47%	1,485,246
Jan 13, 2026	66.68	66.87	65.84	66.52	66.16	-0.34%	1,470,533
Jan 12, 2026	65.99	66.82	65.73	66.75	66.39	0.50%	1,551,838
Jan 9, 2026	67.65	68.07	66.35	66.42	66.06	-1.67%	1,333,724
Jan 8, 2026	67.11	68.12	67.10	67.55	67.19	0.72%	986,312
Jan 7, 2026	67.68	68.01	66.27	67.07	66.71	-0.97%	1,171,022
Jan 6, 2026	67.66	68.18	67.43	67.73	67.37	-0.04%	1,072,868
Jan 5, 2026	65.85	68.14	65.76	67.76	67.40	2.73%	1,692,257
Jan 2, 2026	64.95	66.04	64.41	65.96	65.61	1.59%	959,647
Dec 31, 2025	65.39	65.71	64.86	64.93	64.58	-0.70%	753,672
Dec 30, 2025	64.92	65.74	64.82	65.39	65.04	0.41%	865,075
Dec 29, 2025	65.10	65.73	65.08	65.12	64.77	-0.46%	917,890
Dec 26, 2025	64.75	65.66	64.75	65.42	65.07	0.74%	691,432
Dec 24, 2025	64.50	64.98	64.43	64.94	64.59	0.68%	719,447
Dec 23, 2025	64.70	64.86	63.96	64.50	64.16	-0.08%	1,327,817
Dec 22, 2025	63.96	65.37	63.95	64.55	64.20	1.49%	2,137,295
Dec 19, 2025	63.27	64.04	63.15	63.60	63.26	0.30%	5,721,382