Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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