Fox Corporation (FOXA)
NASDAQ: FOXA · Real-Time Price · USD
57.30
-1.57 (-2.67%)
Oct 10, 2025, 2:55 PM EDT - Market open
Fox Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 58.95 | 59.27 | 57.70 | 57.69 | - | -2.00% | 1,029,824 |
Oct 9, 2025 | 60.16 | 60.28 | 58.79 | 58.87 | 58.87 | -2.14% | 2,517,399 |
Oct 8, 2025 | 61.51 | 61.60 | 59.81 | 60.16 | 60.16 | -2.19% | 2,641,134 |
Oct 7, 2025 | 61.35 | 62.26 | 60.87 | 61.51 | 61.51 | 0.21% | 3,082,754 |
Oct 6, 2025 | 62.06 | 62.35 | 61.37 | 61.38 | 61.38 | -0.94% | 2,152,883 |
Oct 3, 2025 | 62.06 | 62.61 | 61.76 | 61.96 | 61.96 | -0.16% | 1,977,631 |
Oct 2, 2025 | 61.78 | 62.56 | 61.64 | 62.06 | 62.06 | 0.27% | 2,054,137 |
Oct 1, 2025 | 62.37 | 62.56 | 61.40 | 61.89 | 61.89 | -1.86% | 4,188,136 |
Sep 30, 2025 | 63.00 | 65.30 | 62.93 | 63.06 | 63.06 | 0.29% | 10,146,415 |
Sep 29, 2025 | 61.51 | 62.97 | 60.89 | 62.88 | 62.88 | 2.83% | 3,831,918 |
Sep 26, 2025 | 60.67 | 61.38 | 60.57 | 61.15 | 61.15 | 1.53% | 3,308,404 |
Sep 25, 2025 | 59.93 | 61.04 | 59.79 | 60.23 | 60.23 | 0.12% | 4,171,000 |
Sep 24, 2025 | 61.49 | 61.67 | 60.01 | 60.16 | 60.16 | -2.35% | 3,920,929 |
Sep 23, 2025 | 62.37 | 62.85 | 61.58 | 61.61 | 61.61 | -1.30% | 3,610,582 |
Sep 22, 2025 | 62.40 | 62.48 | 60.73 | 62.42 | 62.42 | 2.97% | 5,934,480 |
Sep 19, 2025 | 59.76 | 61.11 | 59.63 | 60.62 | 60.62 | 1.30% | 9,054,467 |
Sep 18, 2025 | 59.23 | 60.51 | 59.20 | 59.84 | 59.84 | 1.05% | 4,296,023 |
Sep 17, 2025 | 57.64 | 59.74 | 57.64 | 59.22 | 59.22 | 3.05% | 4,669,038 |
Sep 16, 2025 | 58.61 | 58.77 | 57.44 | 57.47 | 57.47 | -2.21% | 4,168,260 |
Sep 15, 2025 | 58.15 | 58.93 | 57.82 | 58.77 | 58.77 | 0.89% | 4,956,168 |
Sep 12, 2025 | 58.26 | 59.13 | 57.85 | 58.25 | 58.25 | -0.82% | 3,542,553 |
Sep 11, 2025 | 57.10 | 59.03 | 56.87 | 58.73 | 58.73 | 2.69% | 5,408,491 |
Sep 10, 2025 | 58.34 | 58.34 | 55.67 | 57.19 | 57.19 | -2.47% | 6,681,975 |
Sep 9, 2025 | 59.65 | 59.82 | 57.72 | 58.64 | 58.64 | -6.15% | 6,434,884 |
Sep 8, 2025 | 61.41 | 62.69 | 61.10 | 62.48 | 62.48 | 1.59% | 2,066,305 |
Sep 5, 2025 | 60.55 | 61.52 | 60.49 | 61.50 | 61.50 | 1.13% | 2,103,759 |
Sep 4, 2025 | 60.53 | 60.87 | 59.97 | 60.81 | 60.81 | 1.22% | 3,028,711 |
Sep 3, 2025 | 60.72 | 61.28 | 59.95 | 60.08 | 60.08 | -1.59% | 2,506,875 |
Sep 2, 2025 | 59.38 | 61.10 | 59.19 | 61.05 | 60.77 | 2.26% | 3,470,652 |
Aug 29, 2025 | 59.56 | 60.00 | 59.33 | 59.70 | 59.42 | 0.40% | 2,455,339 |
Aug 28, 2025 | 59.57 | 59.57 | 59.06 | 59.46 | 59.18 | -0.10% | 1,775,515 |
Aug 27, 2025 | 58.94 | 59.55 | 58.89 | 59.52 | 59.24 | 0.76% | 2,129,036 |
Aug 26, 2025 | 59.81 | 59.94 | 58.70 | 59.07 | 58.80 | -1.17% | 3,494,426 |
Aug 25, 2025 | 59.21 | 59.91 | 58.98 | 59.77 | 59.49 | 0.59% | 2,526,164 |
Aug 22, 2025 | 59.38 | 60.24 | 59.09 | 59.42 | 59.14 | 0.66% | 2,847,161 |
Aug 21, 2025 | 58.78 | 59.22 | 58.65 | 59.03 | 58.76 | 0.10% | 2,011,982 |
Aug 20, 2025 | 58.25 | 59.12 | 58.16 | 58.97 | 58.70 | 1.41% | 3,364,776 |
Aug 19, 2025 | 57.71 | 58.71 | 57.53 | 58.15 | 57.88 | 1.01% | 2,148,844 |
Aug 18, 2025 | 58.39 | 58.45 | 57.37 | 57.57 | 57.30 | -1.35% | 2,456,728 |
Aug 15, 2025 | 59.96 | 60.24 | 58.23 | 58.36 | 58.09 | -2.55% | 4,439,117 |
Aug 14, 2025 | 59.03 | 59.98 | 58.83 | 59.89 | 59.61 | 1.30% | 4,004,017 |
Aug 13, 2025 | 56.32 | 59.12 | 56.25 | 59.12 | 58.85 | 5.33% | 4,095,236 |
Aug 12, 2025 | 54.81 | 56.17 | 54.68 | 56.13 | 55.87 | 2.99% | 3,067,410 |
Aug 11, 2025 | 54.21 | 54.62 | 53.86 | 54.50 | 54.25 | 0.89% | 3,204,275 |
Aug 8, 2025 | 53.96 | 54.33 | 53.71 | 54.02 | 53.77 | 0.28% | 3,558,207 |
Aug 7, 2025 | 54.52 | 54.67 | 53.68 | 53.87 | 53.62 | -0.61% | 3,335,926 |
Aug 6, 2025 | 54.66 | 54.74 | 53.05 | 54.20 | 53.95 | -1.26% | 5,175,655 |
Aug 5, 2025 | 57.93 | 58.00 | 54.35 | 54.89 | 54.64 | -3.67% | 9,597,147 |
Aug 4, 2025 | 56.08 | 57.25 | 55.76 | 56.98 | 56.72 | 2.59% | 6,540,117 |
Aug 1, 2025 | 55.48 | 55.61 | 54.72 | 55.54 | 55.28 | -0.39% | 3,918,815 |