Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	56.14	57.21	55.41	56.82	56.82	1.01%	1,250,415
Apr 13, 2026	54.67	56.40	54.67	56.25	56.25	2.41%	791,612
Apr 10, 2026	55.79	56.10	54.39	54.93	54.93	-1.87%	1,171,679
Apr 9, 2026	54.43	56.33	53.92	55.97	55.97	2.73%	2,313,789
Apr 8, 2026	53.72	54.53	53.72	54.48	54.48	1.36%	1,007,511
Apr 7, 2026	53.34	53.99	53.25	53.75	53.75	0.50%	729,034
Apr 6, 2026	52.80	54.04	52.79	53.48	53.48	1.15%	868,620
Apr 2, 2026	52.88	53.22	51.76	52.87	52.87	-0.02%	992,381
Apr 1, 2026	53.31	53.66	52.05	52.88	52.88	-0.41%	2,269,623
Mar 31, 2026	54.15	54.70	51.99	53.10	53.10	-1.26%	7,829,631
Mar 30, 2026	53.66	54.43	53.15	53.78	53.78	0.75%	2,007,128
Mar 27, 2026	52.96	53.43	51.84	53.38	53.38	1.58%	1,740,029
Mar 26, 2026	52.33	53.01	52.13	52.55	52.55	0.38%	1,244,853
Mar 25, 2026	52.52	52.86	51.39	52.35	52.35	-0.32%	1,135,971
Mar 24, 2026	51.63	53.13	51.49	52.52	52.52	1.72%	2,038,492
Mar 23, 2026	52.93	52.99	51.55	51.63	51.63	-1.05%	2,000,436
Mar 20, 2026	51.93	52.58	51.75	52.18	52.18	0.31%	4,115,167
Mar 19, 2026	52.13	53.04	51.38	52.02	52.02	-0.23%	2,322,651
Mar 18, 2026	52.38	53.23	51.98	52.14	52.14	-1.08%	2,236,819
Mar 17, 2026	52.55	53.73	52.45	52.71	52.71	1.07%	1,970,521
Mar 16, 2026	52.14	53.09	52.08	52.15	52.15	0.23%	1,593,959
Mar 13, 2026	52.82	53.92	51.19	52.03	52.03	-0.86%	3,508,698
Mar 12, 2026	52.37	53.17	52.23	52.48	52.48	-0.55%	1,346,886
Mar 11, 2026	53.08	53.42	52.47	52.77	52.77	-0.58%	1,397,205
Mar 10, 2026	53.83	53.83	52.70	53.08	53.08	-1.78%	1,648,533
Mar 9, 2026	53.78	54.22	53.07	54.04	54.04	-0.50%	1,946,630
Mar 6, 2026	53.18	54.48	52.46	54.31	54.31	1.51%	1,634,069
Mar 5, 2026	53.05	53.73	52.82	53.50	53.50	0.49%	1,472,194
Mar 4, 2026	52.01	54.22	51.99	53.24	53.24	1.64%	2,035,485
Mar 3, 2026	51.49	52.50	51.24	52.38	52.10	0.75%	1,695,138
Mar 2, 2026	51.62	52.12	51.13	51.99	51.71	0.50%	1,785,674
Feb 27, 2026	51.51	52.05	51.11	51.73	51.45	-0.58%	2,265,298
Feb 26, 2026	49.87	52.24	49.87	52.03	51.75	4.86%	2,018,715
Feb 25, 2026	49.57	50.40	48.76	49.62	49.35	-3.58%	1,527,851
Feb 24, 2026	50.84	51.58	50.62	51.46	51.18	1.20%	1,604,649
Feb 23, 2026	51.88	52.12	50.70	50.85	50.58	-2.68%	2,219,764
Feb 20, 2026	51.50	52.35	51.10	52.25	51.97	1.52%	1,679,254
Feb 19, 2026	51.64	52.19	51.27	51.47	51.19	-1.51%	1,779,291
Feb 18, 2026	51.13	52.45	50.75	52.26	51.98	1.28%	2,187,977
Feb 17, 2026	51.64	52.79	51.42	51.60	51.32	0.08%	2,336,667
Feb 13, 2026	52.62	52.62	51.07	51.56	51.28	0.33%	2,001,268
Feb 12, 2026	55.51	55.54	51.03	51.39	51.12	-7.32%	2,548,247
Feb 11, 2026	57.63	57.75	55.44	55.45	55.15	-3.53%	2,009,653
Feb 10, 2026	57.45	58.10	57.06	57.48	57.17	1.29%	1,771,131
Feb 9, 2026	58.30	59.28	56.61	56.75	56.45	-2.74%	1,988,399
Feb 6, 2026	59.45	59.71	57.72	58.35	58.04	-1.35%	1,776,289
Feb 5, 2026	60.28	60.28	58.36	59.15	58.83	-2.71%	2,670,234
Feb 4, 2026	61.88	65.08	60.31	60.80	60.47	-3.77%	3,159,919
Feb 3, 2026	64.97	65.60	63.03	63.18	62.84	-3.22%	1,991,050
Feb 2, 2026	65.48	65.64	64.74	65.28	64.93	-0.44%	1,115,654