Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	57.39	58.12	56.93	56.95	56.95	-0.75%	4,256,350
Feb 20, 2025	57.31	57.53	56.59	57.38	57.38	-0.14%	4,699,171
Feb 19, 2025	56.16	57.72	56.03	57.46	57.46	2.08%	8,093,551
Feb 18, 2025	55.63	56.37	55.24	56.29	56.29	1.19%	5,058,266
Feb 14, 2025	55.82	55.86	55.14	55.63	55.63	0.32%	3,521,233
Feb 13, 2025	54.59	55.50	54.26	55.45	55.45	1.37%	2,990,108
Feb 12, 2025	53.38	54.90	53.08	54.70	54.70	2.45%	5,126,470
Feb 11, 2025	53.16	53.60	53.05	53.39	53.39	0.26%	2,290,028
Feb 10, 2025	53.00	53.97	51.98	53.25	53.25	0.87%	3,312,742
Feb 7, 2025	53.50	53.78	52.74	52.79	52.79	-0.85%	2,976,690
Feb 6, 2025	54.75	54.75	53.18	53.24	53.24	-2.37%	3,469,163
Feb 5, 2025	54.76	54.97	53.38	54.53	54.53	-0.20%	4,346,365
Feb 4, 2025	55.43	55.56	53.14	54.64	54.64	5.18%	6,961,310
Feb 3, 2025	50.60	52.14	50.50	51.95	51.95	1.50%	6,947,704
Jan 31, 2025	51.28	52.04	51.06	51.18	51.18	0.31%	3,812,612
Jan 30, 2025	50.45	51.08	50.23	51.02	51.02	1.17%	2,975,899
Jan 29, 2025	50.38	50.88	50.05	50.43	50.43	0.78%	2,256,213
Jan 28, 2025	50.02	50.51	49.93	50.04	50.04	-0.22%	2,907,719
Jan 27, 2025	48.92	50.66	48.86	50.15	50.15	2.20%	2,985,946
Jan 24, 2025	48.54	49.10	48.31	49.07	49.07	1.05%	3,297,834
Jan 23, 2025	48.22	48.59	48.10	48.56	48.56	0.87%	3,504,494
Jan 22, 2025	47.86	48.31	47.58	48.14	48.14	0.50%	4,045,014
Jan 21, 2025	47.71	48.07	47.35	47.90	47.90	-0.21%	4,703,964
Jan 17, 2025	48.69	48.85	47.98	48.00	48.00	-0.66%	3,970,575
Jan 16, 2025	48.60	48.97	48.27	48.32	48.32	-0.45%	2,700,874
Jan 15, 2025	49.10	49.23	48.43	48.54	48.54	-0.57%	3,491,345
Jan 14, 2025	48.74	49.23	48.40	48.82	48.82	1.31%	4,287,785
Jan 13, 2025	47.96	48.70	47.96	48.19	48.19	-	2,223,198
Jan 10, 2025	48.72	48.76	47.52	48.19	48.19	-1.59%	3,441,134
Jan 8, 2025	49.17	49.21	48.45	48.97	48.97	-0.53%	2,251,387
Jan 7, 2025	49.63	49.97	49.10	49.23	49.23	-0.81%	2,672,917
Jan 6, 2025	49.45	50.29	49.45	49.63	49.63	0.63%	3,114,979
Jan 3, 2025	49.12	49.45	48.30	49.32	49.32	0.67%	2,604,970
Jan 2, 2025	48.85	49.22	48.60	48.99	48.99	0.84%	2,118,685
Dec 31, 2024	48.71	49.02	48.55	48.58	48.58	-0.53%	1,490,782
Dec 30, 2024	49.28	49.28	48.53	48.84	48.84	-1.27%	1,692,447
Dec 27, 2024	49.83	49.87	49.18	49.47	49.47	-0.72%	1,255,445
Dec 26, 2024	49.66	50.12	49.61	49.83	49.83	-0.32%	1,591,426
Dec 24, 2024	49.60	50.00	49.38	49.99	49.99	1.09%	1,324,446
Dec 23, 2024	49.24	49.83	48.72	49.45	49.45	-0.16%	2,306,689
Dec 20, 2024	48.97	49.63	48.22	49.53	49.53	1.41%	9,511,757
Dec 19, 2024	49.19	49.56	48.41	48.84	48.84	-1.19%	6,317,263
Dec 18, 2024	49.46	50.63	49.28	49.43	49.43	0.73%	7,956,105
Dec 17, 2024	47.69	49.30	47.33	49.07	49.07	4.27%	6,273,687
Dec 16, 2024	47.13	47.30	46.06	47.06	47.06	-0.04%	5,059,467
Dec 13, 2024	47.26	47.67	47.00	47.08	47.08	-0.55%	2,063,174
Dec 12, 2024	46.28	47.58	46.22	47.34	47.34	2.76%	4,106,196
Dec 11, 2024	46.48	46.53	45.91	46.07	46.07	-0.65%	3,279,661
Dec 10, 2024	46.18	46.75	46.14	46.37	46.37	0.30%	4,985,494
Dec 9, 2024	47.18	47.23	45.79	46.23	46.23	-1.64%	4,293,111
Dec 6, 2024	46.65	47.04	46.40	47.00	47.00	0.75%	4,230,699
Dec 5, 2024	46.25	46.68	46.19	46.65	46.65	0.76%	5,140,170
Dec 4, 2024	46.41	46.47	46.09	46.30	46.30	-0.24%	2,542,874
Dec 3, 2024	46.82	46.97	46.21	46.41	46.41	-0.77%	3,142,957
Dec 2, 2024	47.12	47.13	46.64	46.77	46.77	-0.74%	3,322,318
Nov 29, 2024	46.83	47.36	46.75	47.12	47.12	0.88%	1,456,875
Nov 27, 2024	46.16	46.91	46.06	46.71	46.71	1.21%	2,103,925
Nov 26, 2024	46.29	46.31	45.91	46.15	46.15	0.15%	3,916,760
Nov 25, 2024	47.14	47.21	45.84	46.08	46.08	-1.64%	6,238,343
Nov 22, 2024	46.62	47.09	46.52	46.85	46.85	0.45%	1,967,573
Nov 21, 2024	45.70	46.81	45.48	46.64	46.64	2.06%	2,510,983
Nov 20, 2024	45.68	45.84	45.26	45.70	45.70	-0.13%	4,910,722
Nov 19, 2024	45.02	45.78	44.82	45.76	45.76	0.84%	4,026,411
Nov 18, 2024	45.51	45.85	45.30	45.38	45.38	-0.57%	6,035,471
Nov 15, 2024	47.51	47.57	45.57	45.64	45.64	-3.88%	8,087,949
Nov 14, 2024	47.08	47.59	46.99	47.48	47.48	1.60%	3,787,830
Nov 13, 2024	47.11	47.11	46.14	46.73	46.73	-0.36%	2,518,115
Nov 12, 2024	45.86	46.97	45.72	46.90	46.90	2.42%	3,651,781
Nov 11, 2024	44.73	45.81	44.73	45.79	45.79	2.67%	3,728,244
Nov 8, 2024	44.44	44.98	44.15	44.60	44.60	-0.16%	4,643,636
Nov 7, 2024	45.26	45.52	44.53	44.67	44.67	-1.78%	3,742,337
Nov 6, 2024	45.09	45.55	44.36	45.48	45.48	4.31%	6,281,363
Nov 5, 2024	43.15	43.91	42.78	43.60	43.60	1.40%	7,832,731
Nov 4, 2024	45.63	45.82	42.70	43.00	43.00	2.67%	5,996,339
Nov 1, 2024	42.09	42.20	41.78	41.88	41.88	-0.29%	2,934,355
Oct 31, 2024	42.14	42.36	41.85	42.00	42.00	-0.07%	2,729,952
Oct 30, 2024	41.99	42.37	41.77	42.03	42.03	0.07%	2,748,162
Oct 29, 2024	42.01	42.23	41.76	42.00	42.00	-0.02%	2,425,129
Oct 28, 2024	42.02	42.14	41.77	42.01	42.01	0.72%	2,027,280
Oct 25, 2024	42.10	42.40	41.63	41.71	41.71	-	1,354,702
Oct 24, 2024	41.92	42.02	41.59	41.71	41.71	-0.36%	3,851,942
Oct 23, 2024	42.13	42.38	41.83	41.86	41.86	-0.88%	1,626,382
Oct 22, 2024	42.06	42.33	42.02	42.23	42.23	0.43%	1,236,549
Oct 21, 2024	42.38	42.53	41.95	42.05	42.05	-0.99%	1,578,134
Oct 18, 2024	42.85	42.85	42.38	42.47	42.47	-0.23%	1,275,825
Oct 17, 2024	41.96	42.60	41.96	42.57	42.57	1.16%	1,667,445
Oct 16, 2024	41.78	42.20	41.74	42.08	42.08	0.60%	1,286,453
Oct 15, 2024	41.64	42.25	41.56	41.83	41.83	0.67%	2,177,138
Oct 14, 2024	41.56	41.61	41.30	41.55	41.55	0.39%	1,242,870
Oct 11, 2024	41.48	41.80	41.35	41.39	41.39	0.10%	1,797,797
Oct 10, 2024	41.68	41.71	41.24	41.35	41.35	-0.93%	1,588,243
Oct 9, 2024	41.50	41.95	41.47	41.74	41.74	0.38%	1,847,517
Oct 8, 2024	41.46	41.83	41.31	41.58	41.58	-0.10%	2,455,263
Oct 7, 2024	41.81	41.81	41.13	41.62	41.62	-0.45%	1,985,125
Oct 4, 2024	42.06	42.32	41.77	41.81	41.81	-0.21%	1,612,978
Oct 3, 2024	41.89	42.00	41.55	41.90	41.90	-0.21%	2,127,601
Oct 2, 2024	42.07	42.47	41.92	41.99	41.99	-0.78%	2,033,500
Oct 1, 2024	42.23	42.54	41.64	42.32	42.32	-0.02%	2,128,328
Sep 30, 2024	42.33	42.51	42.10	42.33	42.33	0.14%	2,410,306
Sep 27, 2024	42.43	42.64	42.18	42.27	42.27	-0.07%	1,858,583