Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	38.51	38.72	38.33	38.67	38.67	0.60%	739,628
Sep 25, 2024	38.87	39.00	38.32	38.44	38.44	-1.08%	959,696
Sep 24, 2024	37.72	38.97	37.72	38.86	38.86	2.75%	1,153,500
Sep 23, 2024	37.44	37.82	37.32	37.82	37.82	1.45%	1,440,254
Sep 20, 2024	37.66	38.19	37.27	37.28	37.28	-0.67%	2,930,619
Sep 19, 2024	37.80	37.93	37.43	37.53	37.53	-0.08%	1,702,508
Sep 18, 2024	37.47	38.04	37.09	37.56	37.56	0.32%	760,887
Sep 17, 2024	36.77	37.79	36.76	37.44	37.44	1.82%	960,414
Sep 16, 2024	36.78	37.21	36.43	36.77	36.77	-0.03%	1,042,278
Sep 13, 2024	36.26	36.82	36.15	36.78	36.78	2.05%	940,111
Sep 12, 2024	36.58	36.58	35.89	36.04	36.04	-1.07%	861,237
Sep 11, 2024	36.86	37.01	36.08	36.43	36.43	-1.14%	732,157
Sep 10, 2024	37.14	37.23	36.83	36.85	36.85	-0.65%	727,750
Sep 9, 2024	37.46	37.50	36.90	37.09	37.09	-0.72%	1,250,348
Sep 6, 2024	37.45	37.66	37.14	37.36	37.36	-0.03%	958,679
Sep 5, 2024	38.34	38.34	37.35	37.37	37.37	-2.15%	643,410
Sep 4, 2024	37.98	38.52	37.92	38.19	38.19	0.42%	894,679
Sep 3, 2024	38.23	38.42	37.90	38.03	37.76	-1.04%	957,546
Aug 30, 2024	38.22	38.45	38.15	38.43	38.16	0.52%	1,055,979
Aug 29, 2024	38.35	38.45	38.15	38.23	37.96	-0.10%	861,570
Aug 28, 2024	38.16	38.38	38.11	38.27	38.00	0.42%	1,343,672
Aug 27, 2024	38.17	38.22	37.97	38.11	37.84	-0.24%	1,033,742
Aug 26, 2024	38.14	38.48	38.05	38.20	37.93	0.16%	1,756,978
Aug 23, 2024	38.04	38.29	37.92	38.14	37.87	0.55%	550,632
Aug 22, 2024	37.69	38.00	37.55	37.93	37.66	0.96%	804,220
Aug 21, 2024	37.20	37.57	37.03	37.57	37.31	1.13%	666,585
Aug 20, 2024	36.79	37.19	36.75	37.15	36.89	0.73%	628,720
Aug 19, 2024	36.65	37.04	36.65	36.88	36.62	0.33%	773,312
Aug 16, 2024	36.88	37.07	36.72	36.76	36.50	1.27%	827,593
Aug 15, 2024	36.74	36.92	36.16	36.30	36.05	-0.08%	544,009
Aug 14, 2024	36.24	36.47	36.18	36.33	36.08	0.19%	627,974
Aug 13, 2024	36.32	36.47	36.17	36.26	36.01	0.03%	539,715
Aug 12, 2024	36.77	36.77	36.17	36.25	36.00	-0.96%	734,298
Aug 9, 2024	36.80	36.91	36.53	36.60	36.34	-0.25%	1,149,446
Aug 8, 2024	36.49	36.86	35.91	36.69	36.43	0.36%	1,191,762
Aug 7, 2024	36.69	37.13	36.28	36.56	36.30	1.02%	1,629,251
Aug 6, 2024	33.81	36.37	33.81	36.19	35.94	6.32%	1,653,063
Aug 5, 2024	34.43	34.64	33.72	34.04	33.80	-2.41%	1,137,765
Aug 2, 2024	35.20	35.39	34.67	34.88	34.64	-0.91%	996,058
Aug 1, 2024	35.64	35.83	35.13	35.20	34.95	-0.65%	1,053,977
Jul 31, 2024	35.80	35.84	35.43	35.43	35.18	-1.03%	1,023,092
Jul 30, 2024	35.29	35.89	35.18	35.80	35.55	1.73%	583,324
Jul 29, 2024	35.03	35.26	34.88	35.19	34.94	0.77%	697,352
Jul 26, 2024	34.65	35.06	34.43	34.92	34.68	1.33%	626,917
Jul 25, 2024	34.42	34.82	34.33	34.46	34.22	-0.03%	702,684
Jul 24, 2024	34.58	34.71	34.26	34.47	34.23	-0.23%	672,169
Jul 23, 2024	34.40	34.58	33.91	34.55	34.31	0.35%	913,695
Jul 22, 2024	34.38	34.50	33.87	34.43	34.19	0.29%	662,564
Jul 19, 2024	34.75	34.94	34.21	34.33	34.09	-0.81%	800,037
Jul 18, 2024	34.67	35.36	34.56	34.61	34.37	-0.69%	999,390
Jul 17, 2024	34.18	34.94	34.18	34.85	34.61	1.84%	789,368
Jul 16, 2024	33.65	34.33	33.62	34.22	33.98	2.00%	448,333
Jul 15, 2024	33.41	33.85	33.35	33.55	33.31	0.60%	598,371
Jul 12, 2024	33.32	33.60	33.29	33.35	33.12	0.30%	377,403
Jul 11, 2024	33.00	33.43	33.00	33.25	33.02	0.97%	658,551
Jul 10, 2024	32.75	33.03	32.74	32.93	32.70	0.52%	678,281
Jul 9, 2024	32.13	32.83	32.06	32.76	32.53	1.93%	834,324
Jul 8, 2024	32.26	32.36	32.02	32.14	31.91	-0.06%	547,025
Jul 5, 2024	32.09	32.49	32.07	32.16	31.93	-0.86%	1,147,020
Jul 3, 2024	32.38	32.53	32.20	32.44	32.21	0.43%	341,192
Jul 2, 2024	31.87	32.34	31.55	32.30	32.07	1.57%	1,469,679
Jul 1, 2024	32.14	32.49	31.78	31.80	31.58	-0.69%	608,023
Jun 28, 2024	31.97	32.23	31.95	32.02	31.80	0.79%	1,217,878
Jun 27, 2024	32.10	32.10	31.55	31.77	31.55	-1.03%	776,430
Jun 26, 2024	32.16	32.21	31.70	32.10	31.88	-0.34%	853,320
Jun 25, 2024	32.20	32.42	31.95	32.21	31.98	0.44%	765,571
Jun 24, 2024	31.95	32.17	31.81	32.07	31.85	0.03%	1,352,011
Jun 21, 2024	32.00	32.13	31.75	32.06	31.84	0.47%	1,914,255
Jun 20, 2024	31.17	31.92	31.17	31.91	31.69	2.24%	1,175,677
Jun 18, 2024	31.03	31.58	31.03	31.21	30.99	0.58%	866,382
Jun 17, 2024	30.91	31.04	30.51	31.03	30.81	0.29%	1,861,918
Jun 14, 2024	30.88	31.05	30.66	30.94	30.72	-0.10%	1,061,055
Jun 13, 2024	30.94	31.07	30.82	30.97	30.75	-0.55%	839,966
Jun 12, 2024	31.36	31.39	30.90	31.14	30.92	0.13%	817,865
Jun 11, 2024	31.25	31.44	31.08	31.10	30.88	-0.96%	617,434
Jun 10, 2024	31.67	31.67	31.17	31.40	31.18	-1.16%	1,037,848
Jun 7, 2024	31.90	32.23	31.76	31.77	31.55	-0.66%	543,920
Jun 6, 2024	32.12	32.50	31.94	31.98	31.76	-0.87%	674,573
Jun 5, 2024	32.17	32.32	31.88	32.26	32.03	0.28%	960,196
Jun 4, 2024	32.06	32.50	32.01	32.17	31.94	-0.34%	1,342,235
Jun 3, 2024	32.14	32.40	31.89	32.28	32.05	1.06%	1,061,581
May 31, 2024	31.73	32.18	31.56	31.94	31.72	0.73%	4,157,679
May 30, 2024	31.38	31.92	31.11	31.71	31.49	1.41%	1,379,449
May 29, 2024	30.94	31.44	30.81	31.27	31.05	0.58%	1,268,789
May 28, 2024	31.15	31.35	30.92	31.09	30.87	-0.13%	1,583,002
May 24, 2024	30.71	31.14	30.68	31.13	30.91	1.57%	817,762
May 23, 2024	30.52	30.85	30.28	30.65	30.44	0.26%	1,980,526
May 22, 2024	30.26	30.58	30.10	30.57	30.36	0.56%	827,483
May 21, 2024	30.52	30.85	30.40	30.40	30.19	-0.59%	926,934
May 20, 2024	30.41	30.65	30.29	30.58	30.37	0.16%	1,545,798
May 17, 2024	30.28	30.53	30.14	30.53	30.32	0.86%	750,379
May 16, 2024	30.66	30.68	30.18	30.27	30.06	-1.11%	890,271
May 15, 2024	31.06	31.06	30.59	30.61	30.40	-1.13%	571,013
May 14, 2024	30.85	31.09	30.73	30.96	30.74	0.72%	720,359