Fox Corporation (FOX)
NASDAQ: FOX · Real-Time Price · USD
54.53
-0.28 (-0.51%)
At close: Oct 28, 2025, 4:00 PM EDT
56.39
+1.86 (3.41%)
Pre-market: Oct 29, 2025, 4:00 AM EDT
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 |