Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	55.40	55.49	54.47	54.53	54.53	-0.51%	767,997
Oct 27, 2025	53.00	54.82	52.99	54.81	54.81	3.61%	1,098,566
Oct 24, 2025	53.00	53.88	52.85	52.90	52.90	0.13%	1,185,011
Oct 23, 2025	52.79	53.17	52.69	52.83	52.83	0.65%	757,553
Oct 22, 2025	52.47	53.45	52.26	52.49	52.49	0.04%	921,521
Oct 21, 2025	52.29	52.85	52.08	52.47	52.47	0.69%	696,197
Oct 20, 2025	52.21	52.25	51.55	52.11	52.11	0.42%	812,839
Oct 17, 2025	51.44	52.01	51.37	51.89	51.89	1.21%	856,816
Oct 16, 2025	51.76	51.97	50.72	51.27	51.27	-0.64%	703,049
Oct 15, 2025	52.31	52.59	51.51	51.60	51.60	-0.98%	961,293
Oct 14, 2025	51.57	52.22	51.27	52.11	52.11	0.31%	959,007
Oct 13, 2025	51.70	52.06	51.02	51.95	51.95	1.07%	644,907
Oct 10, 2025	53.11	53.11	51.25	51.40	51.40	-2.39%	955,413
Oct 9, 2025	53.97	53.97	52.61	52.66	52.66	-2.05%	832,828
Oct 8, 2025	55.14	55.42	53.50	53.76	53.76	-2.38%	1,452,792
Oct 7, 2025	55.02	55.70	54.64	55.07	55.07	-	1,932,000
Oct 6, 2025	55.75	56.07	55.02	55.07	55.07	-1.22%	1,242,071
Oct 3, 2025	55.74	56.41	55.68	55.75	55.75	-0.23%	1,497,102
Oct 2, 2025	55.83	56.47	55.56	55.88	55.88	-0.13%	1,634,093
Oct 1, 2025	56.62	56.68	55.60	55.95	55.95	-2.34%	2,124,209
Sep 30, 2025	57.20	59.29	57.18	57.29	57.29	0.51%	6,316,030
Sep 29, 2025	55.35	57.02	55.03	57.00	57.00	3.09%	2,267,683
Sep 26, 2025	54.94	55.49	54.80	55.29	55.29	1.52%	5,187,756
Sep 25, 2025	54.31	55.03	54.15	54.46	54.46	0.29%	1,846,609
Sep 24, 2025	55.49	55.59	54.00	54.30	54.30	-2.04%	1,985,687
Sep 23, 2025	55.95	56.41	55.39	55.43	55.43	-1.05%	1,977,690
Sep 22, 2025	56.04	56.04	54.47	56.02	56.02	2.69%	3,016,421
Sep 19, 2025	53.94	54.95	53.85	54.55	54.55	0.98%	4,093,482
Sep 18, 2025	53.56	54.66	53.37	54.02	54.02	0.84%	2,335,596
Sep 17, 2025	52.02	53.85	52.00	53.57	53.57	3.00%	2,289,264
Sep 16, 2025	53.08	53.08	52.00	52.01	52.01	-2.02%	1,837,879
Sep 15, 2025	52.68	53.28	52.28	53.08	53.08	0.55%	2,059,452
Sep 12, 2025	52.60	53.46	52.24	52.79	52.79	-0.09%	2,462,236
Sep 11, 2025	51.86	53.26	51.62	52.84	52.84	2.01%	4,918,222
Sep 10, 2025	52.88	52.88	50.31	51.80	51.80	-2.30%	5,027,330
Sep 9, 2025	54.16	54.26	52.45	53.02	53.02	-6.67%	8,870,804
Sep 8, 2025	55.83	57.02	55.63	56.81	56.81	1.50%	1,795,373
Sep 5, 2025	55.29	55.98	55.11	55.97	55.97	1.17%	842,249
Sep 4, 2025	55.16	55.40	54.64	55.32	55.32	0.82%	1,125,879
Sep 3, 2025	55.10	55.81	54.65	54.87	54.87	-1.35%	1,381,697
Sep 2, 2025	54.01	55.70	54.01	55.62	55.34	1.96%	1,431,138
Aug 29, 2025	54.36	54.83	54.23	54.55	54.27	0.46%	1,003,568
Aug 28, 2025	54.49	54.49	53.95	54.30	54.02	-0.18%	1,955,257
Aug 27, 2025	53.68	54.45	53.68	54.40	54.12	0.83%	2,096,030
Aug 26, 2025	54.67	54.80	53.69	53.95	53.68	-1.26%	1,322,099
Aug 25, 2025	54.41	54.78	54.04	54.64	54.36	0.39%	758,478
Aug 22, 2025	54.29	55.15	54.20	54.43	54.15	0.83%	907,071
Aug 21, 2025	54.00	54.16	53.60	53.98	53.71	-0.06%	756,315
Aug 20, 2025	53.36	54.18	53.05	54.01	53.74	1.48%	930,242
Aug 19, 2025	52.90	53.75	52.73	53.22	52.95	0.89%	610,900