Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	62.93	66.56	62.00	65.51	65.51	7.73%	6,254,473
Oct 29, 2025	60.88	61.38	60.15	60.81	60.81	-0.49%	2,938,051
Oct 28, 2025	62.11	62.16	61.05	61.11	61.11	-0.26%	3,150,045
Oct 27, 2025	59.74	61.31	59.57	61.27	61.27	3.18%	3,495,931
Oct 24, 2025	59.15	60.05	58.96	59.38	59.38	0.97%	2,943,905
Oct 23, 2025	58.86	59.31	58.74	58.81	58.81	0.39%	1,820,276
Oct 22, 2025	58.73	59.45	58.16	58.58	58.58	-0.26%	1,876,055
Oct 21, 2025	58.18	58.98	58.07	58.73	58.73	0.95%	1,613,147
Oct 20, 2025	58.37	58.58	57.56	58.18	58.18	0.19%	1,855,878
Oct 17, 2025	57.16	58.20	57.16	58.07	58.07	1.88%	2,552,151
Oct 16, 2025	57.67	58.00	56.41	57.00	57.00	-0.96%	2,568,439
Oct 15, 2025	58.37	58.48	57.52	57.55	57.55	-0.96%	3,248,062
Oct 14, 2025	57.75	58.25	57.25	58.11	58.11	0.02%	2,238,067
Oct 13, 2025	57.62	58.19	57.09	58.10	58.10	1.45%	1,762,405
Oct 10, 2025	58.95	59.27	57.17	57.27	57.27	-2.72%	2,795,956
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