Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	56.51	57.44	55.46	57.17	57.17	1.31%	4,925,038
Feb 17, 2026	56.64	57.83	56.26	56.43	56.43	0.14%	6,091,707
Feb 13, 2026	56.61	57.40	56.09	56.35	56.35	-0.14%	5,892,509
Feb 12, 2026	60.98	61.20	56.04	56.43	56.43	-7.66%	9,891,257
Feb 11, 2026	63.31	63.62	61.05	61.11	61.11	-3.57%	5,092,541
Feb 10, 2026	63.49	64.01	63.07	63.37	63.37	0.83%	4,210,937
Feb 9, 2026	64.93	65.61	62.35	62.85	62.85	-2.98%	5,386,209
Feb 6, 2026	66.02	66.40	64.11	64.78	64.78	-1.73%	4,713,890
Feb 5, 2026	66.44	66.86	64.92	65.92	65.92	-2.67%	6,608,325
Feb 4, 2026	72.00	72.20	67.02	67.73	67.73	-3.61%	6,166,151
Feb 3, 2026	71.93	72.92	69.84	70.27	70.27	-2.92%	5,607,531
Feb 2, 2026	72.52	72.75	71.76	72.38	72.38	-0.55%	3,210,563
Jan 30, 2026	71.82	72.80	71.44	72.78	72.78	1.31%	3,471,618
Jan 29, 2026	71.34	72.19	70.98	71.84	71.84	0.98%	3,596,449
Jan 28, 2026	71.85	72.45	71.09	71.14	71.14	-1.15%	3,576,526
Jan 27, 2026	72.79	72.99	71.92	71.97	71.97	-1.03%	3,695,703
Jan 26, 2026	73.08	73.44	72.59	72.72	72.72	-0.22%	2,270,866
Jan 23, 2026	72.19	72.95	72.05	72.88	72.88	0.76%	2,114,637
Jan 22, 2026	73.00	73.18	72.25	72.33	72.33	-0.51%	2,590,459
Jan 21, 2026	72.29	72.77	71.62	72.70	72.70	1.03%	3,168,661
Jan 20, 2026	71.62	72.82	71.42	71.96	71.96	-0.04%	3,191,116
Jan 16, 2026	72.55	73.03	71.81	71.99	71.99	-0.77%	2,329,038
Jan 15, 2026	73.34	73.90	72.17	72.55	72.55	-0.74%	4,390,119
Jan 14, 2026	73.27	74.02	72.76	73.09	73.09	-0.19%	2,458,004
Jan 13, 2026	73.69	73.98	73.05	73.23	73.23	-0.99%	4,054,889
Jan 12, 2026	73.30	74.14	73.01	73.96	73.96	0.38%	2,465,292
Jan 9, 2026	75.95	76.39	73.64	73.68	73.68	-2.66%	2,408,688
Jan 8, 2026	74.72	76.01	74.68	75.69	75.69	0.88%	2,624,999
Jan 7, 2026	76.03	76.33	74.13	75.03	75.03	-1.42%	3,221,108
Jan 6, 2026	75.50	76.37	75.43	76.11	76.11	0.58%	3,233,850
Jan 5, 2026	73.64	76.31	73.64	75.67	75.67	2.59%	4,409,654
Jan 2, 2026	73.13	74.04	72.40	73.76	73.76	0.94%	2,235,495
Dec 31, 2025	73.64	73.94	72.98	73.07	73.07	-0.85%	1,462,174
Dec 30, 2025	73.71	74.21	73.55	73.70	73.70	-0.16%	1,514,797
Dec 29, 2025	74.30	74.68	73.80	73.82	73.82	-0.65%	2,529,973
Dec 26, 2025	73.99	74.51	73.75	74.30	74.30	0.53%	1,248,124
Dec 24, 2025	73.60	73.95	73.28	73.91	73.91	0.27%	1,067,078
Dec 23, 2025	73.55	74.20	73.01	73.71	73.71	0.12%	2,717,955
Dec 22, 2025	72.53	74.63	72.34	73.62	73.62	2.58%	5,134,635
Dec 19, 2025	71.14	72.31	70.87	71.77	71.77	0.72%	10,659,166
Dec 18, 2025	71.25	71.94	70.83	71.26	71.26	0.13%	2,455,974
Dec 17, 2025	70.40	71.45	70.35	71.17	71.17	1.15%	2,738,236
Dec 16, 2025	71.18	71.55	70.09	70.36	70.36	-1.22%	2,608,147
Dec 15, 2025	71.40	72.96	71.02	71.23	71.23	0.18%	3,497,544
Dec 12, 2025	72.13	72.54	71.01	71.10	71.10	-1.00%	3,345,757
Dec 11, 2025	71.75	72.70	71.34	71.82	71.82	0.11%	4,557,899
Dec 10, 2025	70.24	71.97	70.10	71.74	71.74	2.05%	4,824,421
Dec 9, 2025	69.22	70.63	69.21	70.30	70.30	1.57%	3,147,980
Dec 8, 2025	68.87	69.63	68.20	69.21	69.21	1.18%	4,508,055
Dec 5, 2025	68.02	69.24	67.77	68.40	68.40	0.90%	3,768,972