Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	45.68	45.84	45.26	45.70	45.70	-0.13%	4,863,276
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
Sep 26, 2024	42.01	42.35	41.87	42.30	42.30	0.76%	4,166,882
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