Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	52.30	52.97	52.15	52.94	52.94	1.07%	2,639,482
Mar 18, 2025	52.36	52.48	51.81	52.38	52.38	-0.15%	3,036,763
Mar 17, 2025	52.18	52.69	52.06	52.46	52.46	0.34%	2,515,458
Mar 14, 2025	51.41	52.35	51.22	52.28	52.28	2.43%	3,365,338
Mar 13, 2025	52.11	52.48	50.93	51.04	51.04	-2.43%	4,500,917
Mar 12, 2025	53.29	53.50	51.78	52.31	52.31	-0.78%	4,476,921
Mar 11, 2025	54.12	54.31	52.72	52.72	52.72	-2.59%	3,899,905
Mar 10, 2025	54.96	55.21	53.78	54.12	54.12	-2.78%	3,821,245
Mar 7, 2025	55.12	55.88	54.34	55.67	55.67	0.54%	4,586,357
Mar 6, 2025	56.13	56.40	54.88	55.37	55.37	-1.72%	3,817,301
Mar 5, 2025	56.07	56.41	55.56	56.34	56.34	0.21%	3,226,760
Mar 4, 2025	56.90	56.99	55.66	56.22	55.95	-1.42%	3,482,769
Mar 3, 2025	57.35	58.74	56.86	57.03	56.76	-0.99%	4,291,983
Feb 28, 2025	56.84	57.79	56.65	57.60	57.33	2.11%	5,383,911
Feb 27, 2025	57.05	57.53	56.26	56.41	56.14	-0.76%	3,290,870
Feb 26, 2025	57.18	58.29	56.78	56.84	56.57	-0.12%	4,417,765
Feb 25, 2025	58.16	58.16	56.53	56.91	56.64	-1.88%	5,553,059
Feb 24, 2025	57.16	58.38	57.04	58.00	57.72	1.84%	4,754,742
Feb 21, 2025	57.39	58.12	56.93	56.95	56.68	-0.75%	4,256,350
Feb 20, 2025	57.31	57.53	56.59	57.38	57.11	-0.14%	4,699,171
Feb 19, 2025	56.16	57.72	56.03	57.46	57.19	2.08%	8,093,551
Feb 18, 2025	55.63	56.37	55.24	56.29	56.02	1.19%	5,058,266
Feb 14, 2025	55.82	55.86	55.14	55.63	55.37	0.32%	3,521,233
Feb 13, 2025	54.59	55.50	54.26	55.45	55.19	1.37%	2,990,108
Feb 12, 2025	53.38	54.90	53.08	54.70	54.44	2.45%	5,126,470
Feb 11, 2025	53.16	53.60	53.05	53.39	53.14	0.26%	2,290,028
Feb 10, 2025	53.00	53.97	51.98	53.25	53.00	0.87%	3,312,742
Feb 7, 2025	53.50	53.78	52.74	52.79	52.54	-0.85%	2,976,690
Feb 6, 2025	54.75	54.75	53.18	53.24	52.99	-2.37%	3,469,163
Feb 5, 2025	54.76	54.97	53.38	54.53	54.27	-0.20%	4,346,365
Feb 4, 2025	55.43	55.56	53.14	54.64	54.38	5.18%	6,961,310
Feb 3, 2025	50.60	52.14	50.50	51.95	51.70	1.50%	6,947,704
Jan 31, 2025	51.28	52.04	51.06	51.18	50.94	0.31%	3,812,612
Jan 30, 2025	50.45	51.08	50.23	51.02	50.78	1.17%	2,975,899
Jan 29, 2025	50.38	50.88	50.05	50.43	50.19	0.78%	2,256,213
Jan 28, 2025	50.02	50.51	49.93	50.04	49.80	-0.22%	2,907,719
Jan 27, 2025	48.92	50.66	48.86	50.15	49.91	2.20%	2,985,946
Jan 24, 2025	48.54	49.10	48.31	49.07	48.84	1.05%	3,297,834
Jan 23, 2025	48.22	48.59	48.10	48.56	48.33	0.87%	3,504,494
Jan 22, 2025	47.86	48.31	47.58	48.14	47.91	0.50%	4,045,014
Jan 21, 2025	47.71	48.07	47.35	47.90	47.67	-0.21%	4,703,964
Jan 17, 2025	48.69	48.85	47.98	48.00	47.77	-0.66%	3,970,575
Jan 16, 2025	48.60	48.97	48.27	48.32	48.09	-0.45%	2,700,874