Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	55.60	56.72	54.67	56.70	56.70	1.45%	923,368
Oct 2, 2026	54.93	56.09	54.40	55.89	55.89	1.77%	826,321
Oct 1, 2026	56.36	56.36	53.90	54.92	54.92	-2.45%	1,625,545
Sep 30, 2026	56.20	56.89	56.10	56.30	56.30	0.84%	1,707,364
Sep 29, 2026	56.37	56.37	55.41	55.83	55.83	-1.27%	644,088
Sep 28, 2026	56.25	57.03	55.56	56.55	56.55	0.02%	567,332
Sep 25, 2026	56.86	57.17	56.05	56.54	56.54	-1.15%	675,979
Sep 24, 2026	57.15	57.57	56.36	57.20	57.20	0.42%	947,073
Sep 23, 2026	57.30	57.32	56.44	56.96	56.96	-0.63%	1,146,149
Sep 22, 2026	58.35	58.48	57.14	57.32	57.32	-1.00%	1,011,570
Sep 21, 2026	58.05	58.60	57.70	57.90	57.90	0.28%	903,949
Sep 18, 2026	57.99	58.29	57.06	57.74	57.74	-1.18%	5,970,302
Sep 17, 2026	59.37	59.37	58.24	58.43	58.43	-1.22%	828,920
Sep 16, 2026	59.92	60.42	58.68	59.15	59.15	-1.97%	1,007,455
Sep 15, 2026	61.06	61.06	59.75	60.34	60.34	-1.31%	740,999
Sep 14, 2026	59.13	61.27	59.13	61.14	61.14	4.60%	809,729
Sep 11, 2026	58.13	58.77	57.85	58.45	58.45	0.67%	893,149
Sep 10, 2026	57.10	58.29	56.21	58.06	58.06	1.68%	1,401,940
Sep 9, 2026	57.66	57.72	56.62	57.10	57.10	-1.96%	1,144,440
Sep 8, 2026	58.04	58.34	56.83	58.24	58.24	-0.31%	995,161
Sep 4, 2026	60.13	60.14	58.26	58.42	58.42	-3.39%	1,039,692
Sep 3, 2026	61.00	61.41	60.06	60.47	60.47	0.33%	988,731
Sep 2, 2026	59.11	60.93	59.11	60.27	60.27	2.60%	1,390,878
Sep 1, 2026	59.92	60.50	58.79	59.03	58.74	-1.98%	1,228,517
Aug 31, 2026	61.12	61.13	59.93	60.22	59.92	-1.79%	1,871,821
Aug 28, 2026	60.50	61.84	60.18	61.32	61.02	1.52%	943,294
Aug 27, 2026	61.96	61.99	60.05	60.40	60.10	-2.94%	1,701,608
Aug 26, 2026	62.48	62.93	61.67	62.23	61.92	-0.73%	671,273
Aug 25, 2026	61.29	62.77	61.19	62.69	62.38	1.79%	739,025
Aug 24, 2026	60.99	61.83	60.45	61.59	61.29	0.88%	805,490
Aug 21, 2026	60.84	61.67	60.47	61.05	60.75	0.99%	564,513
Aug 20, 2026	60.95	61.26	60.38	60.45	60.15	0.10%	1,090,654
Aug 19, 2026	61.45	61.48	60.19	60.39	60.09	-1.37%	1,041,159
Aug 18, 2026	61.72	62.93	61.20	61.23	60.93	-0.42%	1,019,618
Aug 17, 2026	61.28	62.00	61.00	61.49	61.19	0.13%	658,995
Aug 14, 2026	59.85	61.50	59.74	61.41	61.11	5.70%	1,069,104
Aug 13, 2026	56.07	58.12	56.07	58.10	57.81	3.81%	618,828
Aug 12, 2026	55.24	56.04	54.51	55.97	55.70	1.14%	548,720
Aug 11, 2026	56.22	56.40	55.00	55.34	55.07	-1.76%	736,732
Aug 10, 2026	56.11	56.70	55.30	56.33	56.05	-1.23%	905,662
Aug 7, 2026	55.38	57.18	55.38	57.03	56.75	3.00%	1,386,821
Aug 6, 2026	53.73	55.55	53.01	55.37	55.10	6.07%	1,705,576
Aug 5, 2026	53.16	53.16	51.74	52.20	51.94	-1.17%	1,627,841
Aug 4, 2026	52.02	52.89	51.82	52.82	52.56	0.38%	1,343,196
Aug 3, 2026	52.35	53.66	52.21	52.62	52.36	1.31%	918,859
Jul 31, 2026	52.20	52.21	51.52	51.94	51.68	-0.76%	978,748
Jul 30, 2026	51.64	52.38	51.22	52.34	52.08	-0.74%	852,033
Jul 29, 2026	51.86	52.78	51.55	52.73	52.47	2.13%	1,182,161
Jul 28, 2026	51.29	52.34	51.29	51.63	51.38	1.61%	828,211
Jul 27, 2026	50.00	51.84	49.99	50.81	50.56	2.83%	1,281,730