Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	50.79	50.92	50.03	50.24	50.24	-0.36%	5,679,943
May 8, 2025	50.97	51.43	50.37	50.42	50.42	-0.77%	3,008,122
May 7, 2025	50.01	50.87	49.89	50.81	50.81	2.56%	4,209,552
May 6, 2025	48.90	49.66	48.89	49.54	49.54	0.57%	3,099,166
May 5, 2025	48.49	49.56	47.66	49.26	49.26	-0.42%	4,424,277
May 2, 2025	49.48	50.50	49.41	49.47	49.47	0.51%	3,737,419
May 1, 2025	49.65	49.65	48.86	49.22	49.22	-1.14%	3,370,857
Apr 30, 2025	49.16	49.93	48.13	49.79	49.79	0.32%	3,624,232
Apr 29, 2025	49.16	49.81	48.87	49.63	49.63	0.24%	2,480,506
Apr 28, 2025	49.55	49.86	49.14	49.51	49.51	0.32%	2,681,790
Apr 25, 2025	49.15	49.41	48.66	49.35	49.35	0.67%	2,770,690
Apr 24, 2025	48.41	49.39	48.03	49.02	49.02	0.74%	2,670,397
Apr 23, 2025	49.10	50.19	48.52	48.66	48.66	0.95%	2,884,120
Apr 22, 2025	48.13	48.28	47.59	48.20	48.20	2.10%	2,790,353
Apr 21, 2025	47.78	48.32	46.42	47.21	47.21	-1.58%	3,836,861
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