Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	51.29	52.34	51.29	51.63	51.63	1.61%	808,478
Jul 27, 2026	50.00	51.84	49.99	50.81	50.81	2.83%	1,264,618
Jul 24, 2026	49.11	49.87	48.69	49.41	49.41	0.47%	1,386,462
Jul 23, 2026	50.76	50.76	48.59	49.18	49.18	-2.86%	1,835,365
Jul 22, 2026	51.74	51.74	50.38	50.63	50.63	-1.63%	1,046,003
Jul 21, 2026	51.32	51.79	51.10	51.47	51.47	-0.16%	931,583
Jul 20, 2026	51.45	52.91	51.30	51.55	51.55	-0.15%	1,276,704
Jul 17, 2026	51.19	51.72	50.78	51.63	51.63	1.08%	1,025,559
Jul 16, 2026	50.80	51.25	50.40	51.08	51.08	1.37%	1,102,068
Jul 15, 2026	49.55	50.99	49.55	50.39	50.39	1.80%	1,607,401
Jul 14, 2026	50.30	50.38	49.15	49.50	49.50	-1.43%	1,647,719
Jul 13, 2026	49.18	50.67	48.91	50.22	50.22	3.02%	1,175,346
Jul 10, 2026	49.23	49.70	48.18	48.75	48.75	0.64%	875,299
Jul 9, 2026	47.75	48.63	47.51	48.44	48.44	1.02%	1,125,714
Jul 8, 2026	49.39	49.49	47.84	47.95	47.95	-2.54%	1,286,382
Jul 7, 2026	50.50	50.80	49.17	49.20	49.20	-1.40%	1,577,650
Jul 6, 2026	50.05	50.61	49.43	49.90	49.90	-1.31%	1,354,010
Jul 2, 2026	48.35	50.64	48.26	50.56	50.56	4.42%	2,112,854
Jul 1, 2026	47.90	49.32	47.76	48.42	48.42	3.37%	2,486,161
Jun 30, 2026	45.39	47.27	45.24	46.84	46.84	2.47%	5,158,107
Jun 29, 2026	46.53	46.70	45.21	45.71	45.71	-0.44%	2,047,980
Jun 26, 2026	44.46	46.13	44.15	45.91	45.91	3.42%	4,230,592
Jun 25, 2026	45.22	45.44	44.08	44.39	44.39	-2.16%	1,912,706
Jun 24, 2026	44.72	46.44	44.54	45.37	45.37	1.84%	2,349,455
Jun 23, 2026	45.51	45.51	44.17	44.55	44.55	-0.85%	2,263,932
Jun 22, 2026	47.00	47.02	44.21	44.93	44.93	-4.30%	3,099,149
Jun 18, 2026	46.82	48.29	45.94	46.95	46.95	0.47%	10,231,550
Jun 17, 2026	47.47	48.67	46.50	46.73	46.73	-2.54%	4,020,326
Jun 16, 2026	49.50	49.63	47.01	47.95	47.95	-4.01%	5,755,911
Jun 15, 2026	52.03	52.87	48.31	49.96	49.96	-15.22%	6,969,985
Jun 12, 2026	61.68	61.96	58.17	58.92	58.92	-3.98%	1,534,706
Jun 11, 2026	61.48	61.92	60.95	61.36	61.36	0.54%	772,331
Jun 10, 2026	61.13	61.78	60.09	61.03	61.03	0.21%	979,978
Jun 9, 2026	60.63	61.24	60.05	60.90	60.90	0.93%	1,132,680
Jun 8, 2026	59.44	60.50	58.87	60.34	60.34	0.77%	1,082,560
Jun 5, 2026	58.91	60.10	58.91	59.88	59.88	1.96%	918,111
Jun 4, 2026	58.28	59.84	58.08	58.73	58.73	2.25%	588,287
Jun 3, 2026	58.43	58.83	57.24	57.44	57.44	-2.06%	802,691
Jun 2, 2026	59.92	60.31	58.03	58.65	58.65	-1.99%	1,336,688
Jun 1, 2026	57.44	60.10	57.15	59.84	59.84	4.27%	924,404
May 29, 2026	58.72	58.94	57.04	57.39	57.39	-3.11%	2,677,398
May 28, 2026	58.27	59.23	57.67	59.23	59.23	1.04%	857,982
May 27, 2026	58.08	59.28	57.85	58.62	58.62	0.93%	975,235
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