Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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