Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	53.72	54.53	53.72	54.48	54.48	1.36%	1,122,297
Apr 7, 2026	53.34	53.99	53.25	53.75	53.75	0.50%	796,026
Apr 6, 2026	52.80	54.04	52.79	53.48	53.48	1.15%	1,006,238
Apr 2, 2026	52.88	53.22	51.76	52.87	52.87	-0.02%	1,000,158
Apr 1, 2026	53.31	53.66	52.05	52.88	52.88	-0.41%	2,353,969
Mar 31, 2026	54.15	54.70	51.99	53.10	53.10	-1.26%	7,924,480
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