Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	50.73	51.19	50.18	50.52	50.52	-0.41%	849,055
Mar 27, 2025	50.87	51.21	50.62	50.73	50.73	-0.84%	704,702
Mar 26, 2025	51.11	51.63	50.91	51.16	51.16	0.59%	1,128,155
Mar 25, 2025	49.86	51.02	49.69	50.86	50.86	2.31%	1,705,318
Mar 24, 2025	50.20	50.20	49.27	49.71	49.71	0.02%	1,172,074
Mar 21, 2025	49.28	50.09	49.21	49.70	49.70	0.61%	3,099,807
Mar 20, 2025	48.75	49.67	48.75	49.40	49.40	0.65%	765,196
Mar 19, 2025	48.40	49.13	48.29	49.08	49.08	1.30%	857,165
Mar 18, 2025	48.76	48.76	48.05	48.45	48.45	-0.45%	1,164,168
Mar 17, 2025	48.28	48.93	48.24	48.67	48.67	0.41%	974,604
Mar 14, 2025	47.44	48.54	47.31	48.47	48.47	2.87%	1,429,832
Mar 13, 2025	48.12	48.53	47.03	47.12	47.12	-2.68%	692,805
Mar 12, 2025	49.27	49.56	47.99	48.42	48.42	-1.16%	1,141,513
Mar 11, 2025	49.90	50.24	48.96	48.99	48.99	-2.02%	1,157,561
Mar 10, 2025	51.01	51.21	49.76	50.00	50.00	-3.10%	1,107,158
Mar 7, 2025	51.33	51.92	50.51	51.60	51.60	0.19%	1,157,672
Mar 6, 2025	52.40	52.56	51.04	51.50	51.50	-2.04%	1,362,939
Mar 5, 2025	52.31	52.73	51.94	52.57	52.57	-0.08%	834,923
Mar 4, 2025	53.40	53.40	52.10	52.61	52.34	-1.57%	1,252,856
Mar 3, 2025	54.02	55.00	53.24	53.45	53.18	-1.15%	1,421,862
Feb 28, 2025	53.05	54.33	53.03	54.07	53.79	2.21%	2,593,334
Feb 27, 2025	53.32	53.98	52.81	52.90	52.63	-0.77%	1,004,224
Feb 26, 2025	53.38	54.58	53.22	53.31	53.04	0.06%	807,345
Feb 25, 2025	54.53	54.53	53.02	53.28	53.01	-1.75%	1,441,353
Feb 24, 2025	53.20	54.53	53.15	54.23	53.95	2.30%	1,301,563
Feb 21, 2025	53.37	54.07	52.99	53.01	52.74	-0.67%	1,092,203
Feb 20, 2025	53.46	53.60	52.65	53.37	53.10	-0.45%	1,618,300
Feb 19, 2025	52.82	53.95	52.43	53.61	53.34	1.63%	1,943,330
Feb 18, 2025	52.54	52.92	51.79	52.75	52.48	0.69%	1,650,290
Feb 14, 2025	52.30	52.51	51.80	52.39	52.12	0.42%	946,005
Feb 13, 2025	51.43	52.28	51.20	52.17	51.90	1.40%	799,510
Feb 12, 2025	50.33	51.69	50.15	51.45	51.19	1.78%	3,343,171
Feb 11, 2025	50.16	50.72	50.14	50.55	50.29	0.40%	524,695
Feb 10, 2025	50.40	50.46	49.33	50.35	50.09	0.50%	935,827
Feb 7, 2025	50.58	50.85	49.94	50.10	49.84	-0.71%	1,145,068
Feb 6, 2025	51.50	51.54	50.35	50.46	50.20	-1.58%	854,014
Feb 5, 2025	51.66	51.66	50.51	51.27	51.01	-0.54%	1,011,756
Feb 4, 2025	52.37	52.54	50.29	51.55	51.29	4.80%	1,697,371
Feb 3, 2025	48.06	49.32	47.69	49.19	48.94	1.21%	1,194,025
Jan 31, 2025	48.43	49.29	48.36	48.60	48.35	0.48%	1,080,890
Jan 30, 2025	47.97	48.41	47.65	48.37	48.12	1.09%	772,980
Jan 29, 2025	47.70	48.35	47.55	47.85	47.61	0.57%	636,045
Jan 28, 2025	47.53	47.96	47.42	47.58	47.34	-0.25%	722,062
Jan 27, 2025	46.61	48.06	46.53	47.70	47.46	2.47%	1,461,037
Jan 24, 2025	45.85	46.59	45.81	46.55	46.31	1.13%	950,321
Jan 23, 2025	45.91	46.13	45.75	46.03	45.80	0.55%	1,001,033
Jan 22, 2025	45.63	45.94	45.30	45.78	45.55	0.31%	1,471,044
Jan 21, 2025	45.83	45.83	45.04	45.64	45.41	-0.04%	1,696,366
Jan 17, 2025	46.10	46.31	45.64	45.66	45.43	-0.61%	817,162
Jan 16, 2025	46.29	46.58	45.92	45.94	45.71	-0.52%	813,345