Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.97	49.63	48.22	49.53	49.53	1.41%	9,511,723
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%	2,063,200
Dec 12, 2024	46.28	47.58	46.22	47.34	47.34	2.76%	4,106,200
Dec 11, 2024	46.48	46.53	45.91	46.07	46.07	-0.65%	3,279,700
Dec 10, 2024	46.18	46.75	46.14	46.37	46.37	0.30%	4,985,500
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%	4,230,700
Dec 5, 2024	46.25	46.68	46.19	46.65	46.65	0.76%	5,140,200
Dec 4, 2024	46.41	46.47	46.09	46.30	46.30	-0.24%	2,542,900
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%	1,456,900
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%	3,916,800
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%	1,967,600
Nov 21, 2024	45.70	46.81	45.48	46.64	46.64	2.06%	2,511,000
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%	3,651,800
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%	6,281,400
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%	2,934,400
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%	2,027,300
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%	1,626,400
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%	1,286,500
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%	1,242,900
Oct 11, 2024	41.48	41.80	41.35	41.39	41.39	0.10%	1,797,800
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%	2,455,300
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%	1,613,000
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%	1,858,600
Sep 26, 2024	42.01	42.35	41.87	42.30	42.30	0.76%	4,166,900
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%	4,366,900
Sep 23, 2024	40.44	41.13	40.29	41.11	41.11	2.24%	5,505,400
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%	3,579,800
Sep 17, 2024	39.74	40.87	39.74	40.53	40.53	2.06%	2,947,000
Sep 16, 2024	39.57	40.07	39.35	39.71	39.71	0.13%	3,128,800
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%	2,862,900
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%	2,558,100
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%	2,554,841
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	40.14	0.85%	1,662,531
Aug 20, 2024	39.55	40.12	39.50	40.07	39.81	0.93%	2,322,800
Aug 19, 2024	39.58	39.84	39.46	39.70	39.44	0.40%	2,646,400
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	38.73	-0.18%	2,453,106
Aug 14, 2024	38.86	39.20	38.85	39.06	38.80	0.21%	2,517,400
Aug 13, 2024	38.91	39.19	38.85	38.98	38.72	0.39%	2,814,646
Aug 12, 2024	39.29	39.47	38.79	38.83	38.57	-1.27%	2,456,244
Aug 9, 2024	39.43	39.53	39.17	39.33	39.07	0.08%	2,618,700
Aug 8, 2024	39.09	39.49	38.52	39.30	39.04	0.18%	2,743,800
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	38.55	6.74%	5,089,000
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	37.06	-1.22%	2,132,500
Aug 1, 2024	38.26	38.46	37.71	37.77	37.52	-0.71%	2,462,727