Fox Corporation (FOXA)
NASDAQ: FOXA · Real-Time Price · USD
42.30
+0.32 (0.76%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 42.01 | 42.35 | 41.87 | 42.30 | 42.30 | 0.76% | 4,132,504 |
| Sep 25, 2024 | 42.25 | 42.38 | 41.73 | 41.98 | 41.98 | -0.80% | 4,046,824 |
| Sep 24, 2024 | 41.12 | 42.45 | 41.06 | 42.32 | 42.32 | 2.94% | 4,366,850 |
| Sep 23, 2024 | 40.44 | 41.13 | 40.29 | 41.11 | 41.11 | 2.24% | 5,505,379 |
| Sep 20, 2024 | 40.80 | 41.20 | 40.20 | 40.21 | 40.21 | -0.67% | 15,009,428 |
| Sep 19, 2024 | 40.95 | 40.97 | 40.37 | 40.48 | 40.48 | -0.30% | 2,871,102 |
| Sep 18, 2024 | 40.47 | 41.14 | 40.44 | 40.60 | 40.60 | 0.17% | 3,579,776 |
| Sep 17, 2024 | 39.74 | 40.87 | 39.74 | 40.53 | 40.53 | 2.06% | 2,946,963 |
| Sep 16, 2024 | 39.57 | 40.07 | 39.35 | 39.71 | 39.71 | 0.13% | 3,128,781 |
| Sep 13, 2024 | 39.08 | 39.69 | 39.08 | 39.66 | 39.66 | 1.93% | 2,987,504 |
| Sep 12, 2024 | 39.51 | 39.52 | 38.72 | 38.91 | 38.91 | -1.24% | 2,407,047 |
| Sep 11, 2024 | 39.82 | 39.87 | 38.97 | 39.40 | 39.40 | -1.23% | 2,862,859 |
| Sep 10, 2024 | 40.00 | 40.19 | 39.79 | 39.89 | 39.89 | -0.42% | 2,429,316 |
| Sep 9, 2024 | 40.08 | 40.45 | 39.75 | 40.06 | 40.06 | -0.62% | 4,603,344 |
| Sep 6, 2024 | 40.41 | 40.70 | 40.13 | 40.31 | 40.31 | -0.27% | 2,558,080 |
| Sep 5, 2024 | 41.32 | 41.40 | 40.40 | 40.42 | 40.42 | -1.85% | 2,234,019 |
| Sep 4, 2024 | 40.83 | 41.58 | 40.83 | 41.18 | 41.18 | 0.37% | 2,511,934 |
| Sep 3, 2024 | 41.26 | 41.43 | 40.86 | 41.03 | 40.76 | -0.82% | 3,745,063 |
| Aug 30, 2024 | 41.19 | 41.43 | 41.03 | 41.37 | 41.10 | 0.73% | 2,377,445 |
| Aug 29, 2024 | 41.19 | 41.42 | 41.03 | 41.07 | 40.80 | -0.39% | 1,802,427 |
| Aug 28, 2024 | 41.02 | 41.33 | 40.99 | 41.23 | 40.96 | 0.46% | 1,515,731 |
| Aug 27, 2024 | 41.00 | 41.11 | 40.85 | 41.04 | 40.77 | -0.10% | 1,675,975 |
| Aug 26, 2024 | 41.02 | 41.40 | 40.98 | 41.08 | 40.81 | 0.17% | 1,902,319 |
| Aug 23, 2024 | 40.89 | 41.16 | 40.75 | 41.01 | 40.74 | 0.59% | 1,590,201 |
| Aug 22, 2024 | 40.50 | 40.91 | 40.41 | 40.77 | 40.50 | 0.89% | 2,412,246 |
| Aug 21, 2024 | 40.06 | 40.42 | 39.96 | 40.41 | 40.15 | 0.85% | 1,662,531 |
| Aug 20, 2024 | 39.55 | 40.12 | 39.50 | 40.07 | 39.81 | 0.93% | 2,322,770 |
| Aug 19, 2024 | 39.58 | 39.84 | 39.46 | 39.70 | 39.44 | 0.40% | 2,646,357 |
| Aug 16, 2024 | 39.77 | 39.84 | 39.45 | 39.54 | 39.28 | 1.41% | 3,230,012 |
| Aug 15, 2024 | 39.46 | 39.62 | 38.82 | 38.99 | 38.74 | -0.18% | 2,453,106 |
| Aug 14, 2024 | 38.86 | 39.20 | 38.85 | 39.06 | 38.81 | 0.21% | 2,517,397 |
| Aug 13, 2024 | 38.91 | 39.19 | 38.85 | 38.98 | 38.73 | 0.39% | 2,814,646 |
| Aug 12, 2024 | 39.29 | 39.47 | 38.79 | 38.83 | 38.58 | -1.27% | 2,456,244 |
| Aug 9, 2024 | 39.43 | 39.53 | 39.17 | 39.33 | 39.07 | 0.08% | 2,618,659 |
| Aug 8, 2024 | 39.09 | 39.49 | 38.52 | 39.30 | 39.04 | 0.18% | 2,743,777 |
| Aug 7, 2024 | 39.18 | 39.81 | 38.82 | 39.23 | 38.97 | 1.08% | 3,467,612 |
| Aug 6, 2024 | 36.86 | 38.99 | 36.85 | 38.81 | 38.56 | 6.74% | 5,088,978 |
| Aug 5, 2024 | 36.78 | 37.04 | 36.09 | 36.36 | 36.12 | -2.55% | 3,708,941 |
| Aug 2, 2024 | 37.79 | 37.98 | 37.20 | 37.31 | 37.07 | -1.22% | 2,132,481 |
| Aug 1, 2024 | 38.26 | 38.46 | 37.71 | 37.77 | 37.52 | -0.71% | 2,462,727 |
| Jul 31, 2024 | 38.34 | 38.45 | 38.03 | 38.04 | 37.79 | -0.99% | 1,982,534 |
| Jul 30, 2024 | 37.84 | 38.55 | 37.77 | 38.42 | 38.17 | 1.67% | 1,921,414 |
| Jul 29, 2024 | 37.65 | 37.89 | 37.42 | 37.79 | 37.54 | 0.75% | 1,576,850 |
| Jul 26, 2024 | 37.25 | 37.69 | 36.97 | 37.51 | 37.27 | 1.19% | 1,850,945 |
| Jul 25, 2024 | 37.12 | 37.41 | 36.95 | 37.07 | 36.83 | -0.05% | 2,443,527 |
| Jul 24, 2024 | 37.08 | 37.32 | 36.82 | 37.09 | 36.85 | 0.05% | 1,634,887 |
| Jul 23, 2024 | 36.93 | 37.16 | 36.50 | 37.07 | 36.83 | 0.08% | 2,073,035 |
| Jul 22, 2024 | 36.92 | 37.10 | 36.45 | 37.04 | 36.80 | 0.41% | 2,300,884 |
| Jul 19, 2024 | 37.08 | 37.23 | 36.82 | 36.89 | 36.65 | -0.57% | 1,900,727 |
| Jul 18, 2024 | 37.37 | 37.95 | 37.08 | 37.10 | 36.86 | -0.93% | 2,395,360 |
| Jul 17, 2024 | 36.65 | 37.50 | 36.00 | 37.45 | 37.21 | 1.96% | 3,206,814 |
| Jul 16, 2024 | 36.10 | 36.88 | 36.02 | 36.73 | 36.49 | 2.06% | 2,818,054 |
| Jul 15, 2024 | 35.79 | 36.30 | 35.70 | 35.99 | 35.76 | 0.73% | 2,844,438 |
| Jul 12, 2024 | 35.76 | 36.12 | 35.70 | 35.73 | 35.50 | 0.25% | 1,533,726 |
| Jul 11, 2024 | 35.50 | 35.90 | 35.43 | 35.64 | 35.41 | 0.91% | 1,913,929 |
| Jul 10, 2024 | 35.30 | 35.49 | 35.18 | 35.32 | 35.09 | 0.37% | 1,767,900 |
| Jul 9, 2024 | 34.35 | 35.27 | 34.35 | 35.19 | 34.96 | 1.94% | 2,376,999 |
| Jul 8, 2024 | 34.73 | 34.76 | 34.49 | 34.52 | 34.30 | -0.06% | 2,052,977 |
| Jul 5, 2024 | 34.73 | 34.83 | 34.40 | 34.54 | 34.32 | -0.69% | 2,677,169 |
| Jul 3, 2024 | 34.56 | 34.83 | 34.50 | 34.78 | 34.55 | 0.87% | 1,599,949 |
| Jul 2, 2024 | 34.09 | 34.49 | 33.84 | 34.48 | 34.26 | 1.06% | 3,082,664 |
| Jul 1, 2024 | 34.51 | 34.88 | 34.08 | 34.12 | 33.90 | -0.73% | 2,378,592 |
| Jun 28, 2024 | 34.30 | 34.57 | 34.23 | 34.37 | 34.15 | 0.85% | 2,919,346 |
| Jun 27, 2024 | 34.42 | 34.43 | 33.82 | 34.08 | 33.86 | -0.99% | 2,208,228 |
| Jun 26, 2024 | 34.34 | 34.56 | 33.99 | 34.42 | 34.20 | -0.58% | 2,692,835 |
| Jun 25, 2024 | 34.61 | 34.88 | 34.31 | 34.62 | 34.39 | 0.46% | 2,879,553 |
| Jun 24, 2024 | 34.29 | 34.54 | 34.02 | 34.46 | 34.24 | - | 1,941,436 |
| Jun 21, 2024 | 34.39 | 34.64 | 34.20 | 34.46 | 34.24 | 0.32% | 5,624,628 |
| Jun 20, 2024 | 33.56 | 34.41 | 33.50 | 34.35 | 34.13 | 2.35% | 3,676,468 |
| Jun 18, 2024 | 33.52 | 34.01 | 33.50 | 33.56 | 33.34 | 0.36% | 2,789,736 |
| Jun 17, 2024 | 33.20 | 33.47 | 32.76 | 33.44 | 33.22 | 0.78% | 3,176,263 |
| Jun 14, 2024 | 33.13 | 33.36 | 32.93 | 33.18 | 32.96 | -0.45% | 2,410,140 |
| Jun 13, 2024 | 33.20 | 33.40 | 33.08 | 33.33 | 33.11 | -0.27% | 2,204,814 |
| Jun 12, 2024 | 33.61 | 33.66 | 33.16 | 33.42 | 33.20 | 0.24% | 2,311,963 |
| Jun 11, 2024 | 33.51 | 33.77 | 33.31 | 33.34 | 33.12 | -1.04% | 3,165,795 |
| Jun 10, 2024 | 33.90 | 34.03 | 33.45 | 33.69 | 33.47 | -1.23% | 3,236,927 |
| Jun 7, 2024 | 34.10 | 34.63 | 34.06 | 34.11 | 33.89 | -0.70% | 2,413,608 |
| Jun 6, 2024 | 34.51 | 34.91 | 34.27 | 34.35 | 34.13 | -0.81% | 2,714,316 |
| Jun 5, 2024 | 34.60 | 34.75 | 34.28 | 34.63 | 34.40 | 0.32% | 2,757,687 |
| Jun 4, 2024 | 34.64 | 35.04 | 34.50 | 34.52 | 34.30 | -0.83% | 3,276,365 |
| Jun 3, 2024 | 34.63 | 35.00 | 34.42 | 34.81 | 34.58 | 1.10% | 2,853,858 |
| May 31, 2024 | 34.29 | 34.80 | 34.11 | 34.43 | 34.21 | 0.47% | 5,502,346 |
| May 30, 2024 | 33.89 | 34.58 | 33.60 | 34.27 | 34.05 | 1.36% | 3,409,723 |
| May 29, 2024 | 33.50 | 34.00 | 33.27 | 33.81 | 33.59 | 0.93% | 3,043,789 |
| May 28, 2024 | 33.58 | 33.86 | 33.34 | 33.50 | 33.28 | -0.33% | 2,546,933 |
| May 24, 2024 | 33.16 | 33.63 | 33.06 | 33.61 | 33.39 | 1.94% | 2,045,432 |
| May 23, 2024 | 32.91 | 33.28 | 32.66 | 32.97 | 32.76 | -0.12% | 2,546,591 |
| May 22, 2024 | 32.68 | 33.03 | 32.51 | 33.01 | 32.80 | 0.43% | 2,280,523 |
| May 21, 2024 | 32.99 | 33.29 | 32.84 | 32.87 | 32.66 | -0.36% | 2,204,581 |
| May 20, 2024 | 32.80 | 33.06 | 32.64 | 32.99 | 32.78 | 0.43% | 1,908,593 |
| May 17, 2024 | 32.73 | 32.87 | 32.50 | 32.85 | 32.64 | 0.52% | 2,229,218 |
| May 16, 2024 | 32.78 | 33.00 | 32.45 | 32.68 | 32.47 | -0.85% | 3,927,751 |
| May 15, 2024 | 33.38 | 33.46 | 32.92 | 32.96 | 32.75 | -1.05% | 2,463,179 |
| May 14, 2024 | 33.41 | 33.60 | 33.19 | 33.31 | 33.09 | 0.39% | 2,627,206 |
| May 13, 2024 | 33.49 | 33.81 | 33.14 | 33.18 | 32.96 | -0.69% | 3,073,902 |
| May 10, 2024 | 33.47 | 33.75 | 33.26 | 33.41 | 33.19 | 0.27% | 2,488,207 |
| May 9, 2024 | 33.77 | 34.15 | 33.21 | 33.32 | 33.10 | 0.48% | 4,287,802 |
| May 8, 2024 | 32.38 | 33.23 | 31.71 | 33.16 | 32.94 | 2.60% | 4,277,857 |
| May 7, 2024 | 32.50 | 32.77 | 32.26 | 32.32 | 32.11 | -0.74% | 4,354,700 |
| May 6, 2024 | 32.37 | 32.57 | 32.14 | 32.56 | 32.35 | 1.40% | 2,612,163 |