Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	68.26	69.52	68.26	68.60	-	0.94%	3,305,494
Aug 20, 2026	68.43	68.89	67.89	67.96	67.96	-	4,192,773
Aug 19, 2026	69.19	69.39	67.62	67.96	67.96	-1.55%	5,280,170
Aug 18, 2026	69.65	70.95	69.00	69.03	69.03	-0.23%	4,798,866
Aug 17, 2026	68.91	69.71	68.50	69.19	69.19	0.22%	5,470,925
Aug 14, 2026	67.58	69.25	67.15	69.04	69.04	5.49%	6,696,984
Aug 13, 2026	63.14	65.48	62.90	65.45	65.45	3.81%	3,710,045
Aug 12, 2026	61.60	63.11	61.36	63.05	63.05	1.46%	3,056,794
Aug 11, 2026	63.50	63.76	61.88	62.14	62.14	-2.02%	4,870,545
Aug 10, 2026	62.72	63.85	61.99	63.42	63.42	-0.95%	4,858,373
Aug 7, 2026	62.38	64.28	62.38	64.03	64.03	3.63%	6,443,340
Aug 6, 2026	60.09	62.48	59.42	61.79	61.79	5.30%	8,570,516
Aug 5, 2026	59.27	59.46	57.69	58.68	58.68	-0.68%	7,336,458
Aug 4, 2026	58.03	59.15	57.09	59.08	59.08	0.65%	5,642,600
Aug 3, 2026	59.25	60.23	58.55	58.70	58.70	0.81%	3,766,762
Jul 31, 2026	58.95	58.95	57.74	58.23	58.23	-1.00%	3,838,034
Jul 30, 2026	58.07	58.88	57.46	58.82	58.82	-0.22%	2,909,391
Jul 29, 2026	58.27	59.01	57.79	58.95	58.95	2.13%	3,919,465
Jul 28, 2026	56.91	58.25	56.75	57.72	57.72	1.91%	2,417,115
Jul 27, 2026	55.90	57.67	55.75	56.64	56.64	2.40%	4,003,088
Jul 24, 2026	55.25	55.87	55.05	55.31	55.31	0.40%	2,491,881
Jul 23, 2026	56.60	56.60	54.40	55.09	55.09	-2.41%	4,344,901
Jul 22, 2026	57.83	57.83	56.34	56.45	56.45	-1.95%	2,656,270
Jul 21, 2026	56.99	57.85	56.85	57.57	57.57	0.16%	3,344,089
Jul 20, 2026	57.60	58.93	56.91	57.48	57.48	-0.24%	5,264,126
Jul 17, 2026	57.39	57.67	56.33	57.62	57.62	1.43%	6,975,574
Jul 16, 2026	56.67	56.96	55.82	56.81	56.81	1.46%	4,792,946
Jul 15, 2026	55.01	56.24	54.86	55.99	55.99	2.04%	5,092,947
Jul 14, 2026	54.91	55.55	54.67	54.87	54.87	-1.84%	3,280,635
Jul 13, 2026	54.76	56.20	54.39	55.90	55.90	3.29%	5,362,814
Jul 10, 2026	54.88	55.45	53.60	54.12	54.12	0.71%	3,898,176
Jul 9, 2026	52.88	54.23	52.82	53.74	53.74	0.66%	12,457,139
Jul 8, 2026	55.24	55.24	52.92	53.39	53.39	-2.79%	5,784,663
Jul 7, 2026	56.80	56.80	54.84	54.92	54.92	-1.70%	5,799,248
Jul 6, 2026	56.57	56.69	55.04	55.87	55.87	-1.08%	6,497,764
Jul 2, 2026	54.38	56.63	53.95	56.48	56.48	4.34%	9,122,165
Jul 1, 2026	53.73	55.01	53.11	54.13	54.13	3.78%	9,095,823
Jun 30, 2026	50.62	52.65	50.18	52.16	52.16	3.51%	13,494,932
Jun 29, 2026	50.19	51.47	49.71	50.39	50.39	0.58%	6,590,803
Jun 26, 2026	48.99	50.54	48.50	50.10	50.10	2.54%	9,545,149
Jun 25, 2026	49.39	50.00	48.34	48.86	48.86	-1.89%	9,202,210
Jun 24, 2026	48.98	50.88	48.80	49.80	49.80	2.07%	9,994,038
Jun 23, 2026	49.91	49.91	48.60	48.79	48.79	-1.21%	8,128,384
Jun 22, 2026	51.69	51.84	48.55	49.39	49.39	-5.44%	11,674,263
Jun 18, 2026	51.39	52.98	50.68	52.23	52.23	1.77%	24,319,541
Jun 17, 2026	52.01	54.00	51.14	51.32	51.32	-1.95%	16,633,745
Jun 16, 2026	53.82	54.51	51.38	52.34	52.34	-4.42%	23,228,190
Jun 15, 2026	56.98	58.40	53.25	54.76	54.76	-16.84%	33,618,688
Jun 12, 2026	68.73	68.85	64.80	65.85	65.85	-3.59%	3,499,459
Jun 11, 2026	68.00	69.18	67.87	68.30	68.30	0.44%	3,311,225