Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	58.04	58.36	57.28	57.71	57.71	-0.77%	3,281,017
Mar 10, 2026	59.03	59.24	57.72	58.16	58.16	-1.86%	2,938,383
Mar 9, 2026	59.03	59.55	58.33	59.26	59.26	-0.87%	3,646,195
Mar 6, 2026	58.11	60.01	57.55	59.78	59.78	1.86%	3,939,261
Mar 5, 2026	58.29	58.82	57.77	58.69	58.69	0.46%	3,388,589
Mar 4, 2026	57.15	59.94	56.92	58.42	58.42	1.85%	6,202,268
Mar 3, 2026	56.95	57.46	56.06	57.36	57.08	1.00%	3,686,378
Mar 2, 2026	55.82	56.89	55.64	56.79	56.51	0.80%	3,511,363
Feb 27, 2026	55.97	56.93	55.55	56.34	56.06	-0.84%	4,759,267
Feb 26, 2026	54.44	57.10	54.40	56.82	56.54	4.99%	5,047,741
Feb 25, 2026	53.70	54.75	53.04	54.12	53.86	-3.32%	5,260,399
Feb 24, 2026	55.77	56.27	55.09	55.98	55.71	1.16%	2,732,207
Feb 23, 2026	56.67	57.07	55.30	55.34	55.07	-2.95%	2,973,675
Feb 20, 2026	56.27	57.08	55.78	57.02	56.74	1.53%	4,167,525
Feb 19, 2026	56.67	56.99	56.02	56.16	55.89	-1.77%	2,773,633
Feb 18, 2026	56.51	57.44	55.46	57.17	56.89	1.31%	5,018,296
Feb 17, 2026	56.64	57.83	56.26	56.43	56.15	0.14%	6,399,974
Feb 13, 2026	56.61	57.40	56.09	56.35	56.07	-0.14%	6,077,467
Feb 12, 2026	60.98	61.20	56.04	56.43	56.15	-7.66%	9,960,550
Feb 11, 2026	63.31	63.62	61.05	61.11	60.81	-3.57%	5,092,641
Feb 10, 2026	63.49	64.01	63.07	63.37	63.06	0.83%	4,259,647
Feb 9, 2026	64.93	65.61	62.35	62.85	62.54	-2.98%	5,490,896
Feb 6, 2026	66.02	66.40	64.11	64.78	64.46	-1.73%	4,768,714
Feb 5, 2026	66.44	66.86	64.92	65.92	65.60	-2.67%	6,703,976
Feb 4, 2026	72.00	72.20	67.02	67.73	67.40	-3.61%	6,265,839
Feb 3, 2026	71.93	72.92	69.84	70.27	69.93	-2.92%	5,636,312
Feb 2, 2026	72.52	72.75	71.76	72.38	72.03	-0.55%	3,245,498
Jan 30, 2026	71.82	72.80	71.44	72.78	72.42	1.31%	3,790,776
Jan 29, 2026	71.34	72.19	70.98	71.84	71.49	0.98%	4,100,311
Jan 28, 2026	71.85	72.45	71.09	71.14	70.79	-1.15%	3,901,047
Jan 27, 2026	72.79	72.99	71.92	71.97	71.62	-1.03%	4,064,601
Jan 26, 2026	73.08	73.44	72.59	72.72	72.37	-0.22%	2,417,012
Jan 23, 2026	72.19	72.95	72.05	72.88	72.52	0.76%	2,115,558
Jan 22, 2026	73.00	73.18	72.25	72.33	71.98	-0.51%	2,590,459
Jan 21, 2026	72.29	72.77	71.62	72.70	72.35	1.03%	3,168,661
Jan 20, 2026	71.62	72.82	71.42	71.96	71.61	-0.04%	3,191,116
Jan 16, 2026	72.55	73.03	71.81	71.99	71.64	-0.77%	2,329,038
Jan 15, 2026	73.34	73.90	72.17	72.55	72.20	-0.74%	4,390,119
Jan 14, 2026	73.27	74.02	72.76	73.09	72.73	-0.19%	2,458,004
Jan 13, 2026	73.69	73.98	73.05	73.23	72.87	-0.99%	4,054,889
Jan 12, 2026	73.30	74.14	73.01	73.96	73.60	0.38%	2,465,292
Jan 9, 2026	75.95	76.39	73.64	73.68	73.32	-2.66%	2,408,688
Jan 8, 2026	74.72	76.01	74.68	75.69	75.32	0.88%	2,624,999
Jan 7, 2026	76.03	76.33	74.13	75.03	74.66	-1.42%	3,221,108
Jan 6, 2026	75.50	76.37	75.43	76.11	75.74	0.58%	3,233,850
Jan 5, 2026	73.64	76.31	73.64	75.67	75.30	2.59%	4,409,654
Jan 2, 2026	73.13	74.04	72.40	73.76	73.40	0.94%	2,235,495
Dec 31, 2025	73.64	73.94	72.98	73.07	72.71	-0.85%	1,462,174
Dec 30, 2025	73.71	74.21	73.55	73.70	73.34	-0.16%	1,514,797
Dec 29, 2025	74.30	74.68	73.80	73.82	73.46	-0.65%	2,529,973