Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	54.77	55.11	54.31	54.94	54.94	0.35%	7,009,642
May 29, 2025	56.15	56.26	54.15	54.75	54.75	-2.49%	3,040,636
May 28, 2025	55.91	56.56	55.78	56.15	56.15	0.63%	2,756,193
May 27, 2025	55.42	55.84	55.07	55.80	55.80	1.38%	3,257,893
May 23, 2025	54.60	55.09	54.35	55.04	55.04	0.11%	2,907,080
May 22, 2025	55.14	55.34	54.59	54.98	54.98	-0.29%	3,556,379
May 21, 2025	56.03	56.20	55.00	55.14	55.14	-2.41%	3,535,030
May 20, 2025	55.81	56.80	55.72	56.50	56.50	1.24%	3,943,862
May 19, 2025	55.74	55.87	55.45	55.81	55.81	-0.48%	2,555,649
May 16, 2025	55.47	56.09	55.22	56.08	56.08	1.12%	3,573,065
May 15, 2025	54.75	55.66	54.70	55.46	55.46	1.50%	4,531,187
May 14, 2025	54.95	55.31	54.21	54.64	54.64	-1.09%	5,166,967
May 13, 2025	52.76	55.47	52.34	55.24	55.24	5.38%	8,488,439
May 12, 2025	53.68	53.71	52.02	52.42	52.42	4.34%	8,549,974
May 9, 2025	50.79	50.92	50.03	50.24	50.24	-0.36%	5,679,943
May 8, 2025	50.97	51.43	50.37	50.42	50.42	-0.77%	3,008,122
May 7, 2025	50.01	50.87	49.89	50.81	50.81	2.56%	4,209,552
May 6, 2025	48.90	49.66	48.89	49.54	49.54	0.57%	3,099,166
May 5, 2025	48.49	49.56	47.66	49.26	49.26	-0.42%	4,424,277
May 2, 2025	49.48	50.50	49.41	49.47	49.47	0.51%	3,737,419
May 1, 2025	49.65	49.65	48.86	49.22	49.22	-1.14%	3,370,857
Apr 30, 2025	49.16	49.93	48.13	49.79	49.79	0.32%	3,624,232
Apr 29, 2025	49.16	49.81	48.87	49.63	49.63	0.24%	2,480,506
Apr 28, 2025	49.55	49.86	49.14	49.51	49.51	0.32%	2,681,790
Apr 25, 2025	49.15	49.41	48.66	49.35	49.35	0.67%	2,770,690
Apr 24, 2025	48.41	49.39	48.03	49.02	49.02	0.74%	2,670,397
Apr 23, 2025	49.10	50.19	48.52	48.66	48.66	0.95%	2,884,120
Apr 22, 2025	48.13	48.28	47.59	48.20	48.20	2.10%	2,790,353
Apr 21, 2025	47.78	48.32	46.42	47.21	47.21	-1.58%	3,836,861
Apr 17, 2025	48.53	48.68	47.90	47.97	47.97	-0.60%	3,921,573
Apr 16, 2025	49.86	49.92	47.79	48.26	48.26	-3.60%	3,681,179
Apr 15, 2025	49.55	50.46	49.24	50.06	50.06	1.07%	4,280,942
Apr 14, 2025	49.31	50.45	49.31	49.53	49.53	1.31%	3,920,237
Apr 11, 2025	49.52	50.05	48.35	48.89	48.89	-1.27%	4,433,432
Apr 10, 2025	50.85	51.17	48.26	49.52	49.52	-3.86%	4,544,772
Apr 9, 2025	47.26	51.85	47.05	51.51	51.51	8.56%	6,581,023
Apr 8, 2025	50.37	50.37	47.05	47.45	47.45	-2.27%	5,742,376
Apr 7, 2025	47.37	50.64	46.83	48.55	48.55	-2.37%	8,048,414
Apr 4, 2025	50.55	52.23	49.54	49.73	49.73	-4.05%	5,844,310
Apr 3, 2025	55.76	56.19	51.77	51.83	51.83	-9.13%	6,555,582
Apr 2, 2025	55.56	57.13	55.56	57.04	57.04	2.19%	3,531,634
Apr 1, 2025	56.31	56.63	55.39	55.82	55.82	-1.38%	4,094,727
Mar 31, 2025	54.93	56.87	54.58	56.60	56.60	3.42%	10,299,456
Mar 28, 2025	55.10	55.51	54.38	54.73	54.73	-0.35%	3,149,345
Mar 27, 2025	54.98	55.35	54.71	54.92	54.92	-0.53%	2,928,552
Mar 26, 2025	54.96	55.68	54.88	55.21	55.21	0.45%	3,709,185
Mar 25, 2025	53.54	55.08	53.34	54.96	54.96	2.94%	5,313,796
Mar 24, 2025	54.03	54.14	52.96	53.39	53.39	-0.02%	3,737,980
Mar 21, 2025	53.00	54.05	52.72	53.40	53.40	0.36%	16,692,512
Mar 20, 2025	52.74	53.28	52.55	53.21	53.21	0.51%	2,946,004