Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	46.82	48.29	45.94	46.95	46.95	0.47%	10,147,589
Jun 17, 2026	47.47	48.67	46.50	46.73	46.73	-2.54%	3,930,958
Jun 16, 2026	49.50	49.63	47.01	47.95	47.95	-4.01%	5,737,608
Jun 15, 2026	52.03	52.87	48.31	49.96	49.96	-15.22%	6,920,158
Jun 12, 2026	61.68	61.96	58.17	58.92	58.92	-3.98%	1,516,724
Jun 11, 2026	61.48	61.92	60.95	61.36	61.36	0.54%	762,890
Jun 10, 2026	61.13	61.78	60.09	61.03	61.03	0.21%	976,211
Jun 9, 2026	60.63	61.24	60.05	60.90	60.90	0.93%	1,127,212
Jun 8, 2026	59.44	60.50	58.87	60.34	60.34	0.77%	1,056,420
Jun 5, 2026	58.91	60.10	58.91	59.88	59.88	1.96%	913,991
Jun 4, 2026	58.28	59.84	58.08	58.73	58.73	2.25%	585,988
Jun 3, 2026	58.43	58.83	57.24	57.44	57.44	-2.06%	800,478
Jun 2, 2026	59.92	60.31	58.03	58.65	58.65	-1.99%	1,327,874
Jun 1, 2026	57.44	60.10	57.15	59.84	59.84	4.27%	899,291
May 29, 2026	58.72	58.94	57.04	57.39	57.39	-3.11%	2,602,807
May 28, 2026	58.27	59.23	57.67	59.23	59.23	1.04%	847,792
May 27, 2026	58.08	59.28	57.85	58.62	58.62	0.93%	969,230
May 26, 2026	57.17	58.14	57.05	58.08	58.08	1.47%	587,402
May 22, 2026	57.57	58.59	56.89	57.24	57.24	-0.68%	1,212,600
May 21, 2026	57.19	57.93	56.53	57.63	57.63	0.44%	779,337
May 20, 2026	58.09	58.38	57.33	57.38	57.38	-1.22%	911,665
May 19, 2026	58.98	59.37	58.04	58.09	58.09	-1.53%	1,080,878
May 18, 2026	58.21	59.04	57.85	58.99	58.99	1.94%	637,825
May 15, 2026	58.70	59.00	57.27	57.87	57.87	-1.25%	840,525
May 14, 2026	59.52	60.09	58.33	58.60	58.60	-1.46%	545,932
May 13, 2026	59.49	59.80	58.79	59.47	59.47	-	1,039,500
May 12, 2026	61.58	61.58	59.04	59.47	59.47	-2.80%	1,169,339
May 11, 2026	57.97	61.48	57.21	61.18	61.18	8.09%	1,657,937
May 8, 2026	56.21	56.66	55.64	56.60	56.60	0.18%	939,712
May 7, 2026	55.87	57.11	55.87	56.50	56.50	0.50%	1,325,263
May 6, 2026	56.54	56.79	55.86	56.22	56.22	0.55%	1,085,707
May 5, 2026	56.07	56.30	55.15	55.91	55.91	-0.29%	751,322
May 4, 2026	56.97	57.13	55.93	56.07	56.07	-1.51%	818,679
May 1, 2026	57.11	57.51	56.68	56.93	56.93	-0.16%	817,625
Apr 30, 2026	56.07	57.34	55.66	57.02	57.02	0.71%	918,229
Apr 29, 2026	56.47	56.95	56.18	56.62	56.62	0.07%	603,698
Apr 28, 2026	57.63	57.75	56.45	56.58	56.58	-0.95%	728,250
Apr 27, 2026	56.03	57.39	56.03	57.12	57.12	1.69%	753,411
Apr 24, 2026	57.56	57.67	55.97	56.17	56.17	-2.72%	817,303
Apr 23, 2026	58.80	59.04	57.17	57.74	57.74	-1.42%	952,913
Apr 22, 2026	57.61	58.86	57.59	58.57	58.57	1.63%	804,567
Apr 21, 2026	57.74	58.29	57.41	57.63	57.63	-0.62%	773,886
Apr 20, 2026	58.35	58.98	57.96	57.99	57.99	-0.92%	894,575
Apr 17, 2026	57.87	58.61	57.56	58.53	58.53	1.09%	1,064,177
Apr 16, 2026	56.95	58.23	56.95	57.90	57.90	1.49%	1,142,479
Apr 15, 2026	56.82	57.53	56.64	57.05	57.05	0.40%	942,587
Apr 14, 2026	56.14	57.21	55.41	56.82	56.82	1.01%	1,383,114
Apr 13, 2026	54.67	56.40	54.67	56.25	56.25	2.41%	793,196
Apr 10, 2026	55.79	56.10	54.39	54.93	54.93	-1.87%	1,171,691
Apr 9, 2026	54.43	56.33	53.92	55.97	55.97	2.73%	2,422,460