Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	58.95	58.95	57.74	58.23	58.23	-1.00%	3,836,627
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
Jun 10, 2026	68.20	68.93	66.82	68.00	68.00	-0.47%	2,612,025
Jun 9, 2026	67.47	68.54	67.28	68.32	68.32	1.30%	1,826,594
Jun 8, 2026	66.89	67.72	66.07	67.44	67.44	0.82%	2,850,091
Jun 5, 2026	65.76	67.09	64.85	66.89	66.89	2.06%	2,607,664
Jun 4, 2026	64.50	66.91	64.50	65.54	65.54	1.96%	2,801,883
Jun 3, 2026	66.03	66.03	64.09	64.28	64.28	-2.15%	2,247,604
Jun 2, 2026	66.93	67.24	65.00	65.69	65.69	-1.68%	2,683,305
Jun 1, 2026	64.29	66.91	63.99	66.81	66.81	4.52%	3,109,777
May 29, 2026	65.56	65.56	63.40	63.92	63.92	-2.90%	4,344,739
May 28, 2026	65.34	65.94	64.19	65.83	65.83	0.53%	2,067,327
May 27, 2026	64.53	66.03	64.53	65.48	65.48	0.80%	1,918,811
May 26, 2026	64.07	65.09	63.64	64.96	64.96	1.53%	1,858,169
May 22, 2026	64.51	65.46	63.73	63.98	63.98	-0.44%	1,557,642
May 21, 2026	64.13	64.74	63.08	64.26	64.26	0.20%	2,991,903
May 20, 2026	65.11	65.11	63.82	64.13	64.13	-0.65%	2,522,576