Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	59.38	61.10	59.19	61.05	61.05	2.26%	3,470,652
Aug 29, 2025	59.56	60.00	59.33	59.70	59.70	0.40%	2,455,339
Aug 28, 2025	59.57	59.57	59.06	59.46	59.46	-0.10%	1,775,515
Aug 27, 2025	58.94	59.55	58.89	59.52	59.52	0.76%	2,129,036
Aug 26, 2025	59.81	59.94	58.70	59.07	59.07	-1.17%	3,494,426
Aug 25, 2025	59.21	59.91	58.98	59.77	59.77	0.59%	2,526,164
Aug 22, 2025	59.38	60.24	59.09	59.42	59.42	0.66%	2,847,161
Aug 21, 2025	58.78	59.22	58.65	59.03	59.03	0.10%	2,011,982
Aug 20, 2025	58.25	59.12	58.16	58.97	58.97	1.41%	3,364,776
Aug 19, 2025	57.71	58.71	57.53	58.15	58.15	1.01%	2,148,844
Aug 18, 2025	58.39	58.45	57.37	57.57	57.57	-1.35%	2,456,728
Aug 15, 2025	59.96	60.24	58.23	58.36	58.36	-2.55%	4,439,117
Aug 14, 2025	59.03	59.98	58.83	59.89	59.89	1.30%	4,004,017
Aug 13, 2025	56.32	59.12	56.25	59.12	59.12	5.33%	4,095,236
Aug 12, 2025	54.81	56.17	54.68	56.13	56.13	2.99%	3,067,410
Aug 11, 2025	54.21	54.62	53.86	54.50	54.50	0.89%	3,204,275
Aug 8, 2025	53.96	54.33	53.71	54.02	54.02	0.28%	3,558,207
Aug 7, 2025	54.52	54.67	53.68	53.87	53.87	-0.61%	3,335,926
Aug 6, 2025	54.66	54.74	53.05	54.20	54.20	-1.26%	5,175,655
Aug 5, 2025	57.93	58.00	54.35	54.89	54.89	-3.67%	9,597,147
Aug 4, 2025	56.08	57.25	55.76	56.98	56.98	2.59%	6,540,117
Aug 1, 2025	55.48	55.61	54.72	55.54	55.54	-0.39%	3,918,815
Jul 31, 2025	55.51	56.01	55.35	55.76	55.76	0.54%	2,930,599
Jul 30, 2025	56.02	56.18	55.26	55.46	55.46	-0.82%	3,219,908
Jul 29, 2025	56.49	56.52	55.54	55.92	55.92	-0.85%	2,357,525
Jul 28, 2025	56.69	57.08	56.28	56.40	56.40	-0.48%	2,303,875
Jul 25, 2025	56.52	56.85	56.08	56.67	56.67	0.71%	2,413,103
Jul 24, 2025	56.47	56.79	56.06	56.27	56.27	-0.35%	2,446,795
Jul 23, 2025	55.94	56.72	55.82	56.47	56.47	1.00%	1,847,590
Jul 22, 2025	55.64	56.46	55.28	55.91	55.91	0.79%	2,683,928
Jul 21, 2025	56.25	56.50	54.76	55.47	55.47	-1.39%	2,703,786
Jul 18, 2025	56.60	56.68	56.07	56.25	56.25	-0.25%	2,160,046
Jul 17, 2025	55.68	56.48	55.55	56.39	56.39	1.28%	2,753,825
Jul 16, 2025	55.66	55.83	54.69	55.68	55.68	0.09%	2,887,128
Jul 15, 2025	55.77	56.59	55.57	55.63	55.63	-0.59%	3,471,125
Jul 14, 2025	55.05	56.00	55.01	55.96	55.96	1.54%	2,546,240
Jul 11, 2025	56.63	57.15	54.79	55.11	55.11	-2.86%	2,322,916
Jul 10, 2025	55.45	57.03	55.07	56.73	56.73	2.75%	5,008,484
Jul 9, 2025	55.34	55.48	54.90	55.21	55.21	0.22%	2,071,628
Jul 8, 2025	54.97	55.24	54.75	55.09	55.09	0.44%	2,892,550
Jul 7, 2025	55.94	56.10	54.66	54.85	54.85	-2.49%	3,078,912
Jul 3, 2025	55.33	58.70	55.26	56.25	56.25	2.03%	3,647,022
Jul 2, 2025	56.00	56.29	54.75	55.13	55.13	-1.50%	3,520,360
Jul 1, 2025	55.76	56.56	55.61	55.97	55.97	-0.12%	5,647,951
Jun 30, 2025	56.99	57.20	55.28	56.04	56.04	-1.32%	4,108,999
Jun 27, 2025	57.00	57.29	56.47	56.79	56.79	0.19%	3,782,973
Jun 26, 2025	55.99	56.81	55.88	56.68	56.68	1.23%	2,558,855
Jun 25, 2025	55.95	56.39	55.37	55.99	55.99	0.16%	2,207,923
Jun 24, 2025	56.43	56.43	55.72	55.90	55.90	-0.32%	2,749,468
Jun 23, 2025	55.20	56.12	54.57	56.08	56.08	1.50%	3,327,846