Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	62.64	62.64	60.26	61.28	61.28	-2.19%	4,823,740
Sep 30, 2026	62.48	63.59	62.48	62.65	62.65	0.27%	4,110,666
Sep 29, 2026	62.84	62.89	61.89	62.48	62.48	-0.92%	3,618,488
Sep 28, 2026	62.81	63.74	62.00	63.06	63.06	-0.02%	2,963,387
Sep 25, 2026	63.60	63.60	62.62	63.07	63.07	-1.21%	3,645,097
Sep 24, 2026	63.80	64.35	63.26	63.84	63.84	-0.19%	4,093,183
Sep 23, 2026	64.11	64.11	63.09	63.96	63.96	-0.45%	4,677,640
Sep 22, 2026	65.10	65.39	63.90	64.25	64.25	-0.83%	5,078,777
Sep 21, 2026	64.79	65.74	64.51	64.79	64.79	0.53%	6,039,253
Sep 18, 2026	64.41	64.90	63.57	64.45	64.45	-0.82%	13,255,783
Sep 17, 2026	66.07	66.28	64.88	64.98	64.98	-1.78%	4,197,259
Sep 16, 2026	67.42	67.72	65.53	66.16	66.16	-2.09%	4,579,686
Sep 15, 2026	67.75	68.42	67.12	67.57	67.57	-1.40%	4,587,195
Sep 14, 2026	66.95	68.74	66.75	68.53	68.53	3.93%	4,577,510
Sep 11, 2026	65.43	66.07	65.09	65.94	65.94	1.17%	2,988,229
Sep 10, 2026	63.89	65.49	62.93	65.18	65.18	2.07%	4,643,127
Sep 9, 2026	64.14	65.21	63.47	63.86	63.86	-2.10%	7,425,556
Sep 8, 2026	65.08	65.26	63.70	65.23	65.23	-0.29%	4,037,159
Sep 4, 2026	67.07	67.52	65.17	65.42	65.42	-3.38%	4,823,062
Sep 3, 2026	68.23	68.72	67.14	67.71	67.71	0.28%	3,936,841
Sep 2, 2026	66.05	68.17	66.01	67.52	67.52	2.86%	4,715,242
Sep 1, 2026	67.18	67.58	65.84	65.93	65.64	-2.11%	4,929,977
Aug 31, 2026	68.28	68.28	67.01	67.35	67.05	-1.56%	6,165,677
Aug 28, 2026	67.61	69.12	67.40	68.42	68.12	1.79%	3,622,659
Aug 27, 2026	69.60	69.60	66.98	67.22	66.92	-3.42%	5,373,594
Aug 26, 2026	70.33	70.33	69.26	69.60	69.29	-1.04%	5,128,570
Aug 25, 2026	69.50	70.43	68.56	70.33	70.02	1.62%	4,266,283
Aug 24, 2026	69.14	69.45	68.45	69.21	68.91	0.98%	4,643,394
Aug 21, 2026	68.05	69.58	68.05	68.54	68.24	0.85%	5,733,749
Aug 20, 2026	68.43	68.89	67.89	67.96	67.66	-	5,784,321
Aug 19, 2026	69.19	69.39	67.62	67.96	67.66	-1.55%	6,080,883
Aug 18, 2026	69.65	70.95	69.00	69.03	68.73	-0.23%	5,601,339
Aug 17, 2026	68.91	69.71	68.50	69.19	68.89	0.22%	6,651,444
Aug 14, 2026	67.58	69.25	67.15	69.04	68.74	5.49%	7,501,474
Aug 13, 2026	63.14	65.48	62.90	65.45	65.16	3.81%	3,734,757
Aug 12, 2026	61.60	63.11	61.36	63.05	62.77	1.46%	3,925,888
Aug 11, 2026	63.50	63.76	61.88	62.14	61.87	-2.02%	4,871,351
Aug 10, 2026	62.72	63.85	61.99	63.42	63.14	-0.95%	4,932,367
Aug 7, 2026	62.38	64.28	62.38	64.03	63.75	3.63%	6,692,878
Aug 6, 2026	60.09	62.48	59.42	61.79	61.52	5.30%	8,570,529
Aug 5, 2026	59.27	59.46	57.69	58.68	58.42	-0.68%	7,336,458
Aug 4, 2026	58.03	59.15	57.09	59.08	58.82	0.65%	5,642,600
Aug 3, 2026	59.25	60.23	58.55	58.70	58.44	0.81%	3,766,762
Jul 31, 2026	58.95	58.95	57.74	58.23	57.97	-1.00%	3,838,034
Jul 30, 2026	58.07	58.88	57.46	58.82	58.56	-0.22%	2,909,391
Jul 29, 2026	58.27	59.01	57.79	58.95	58.69	2.13%	3,919,465
Jul 28, 2026	56.91	58.25	56.75	57.72	57.47	1.91%	2,417,115
Jul 27, 2026	55.90	57.67	55.75	56.64	56.39	2.40%	4,003,088
Jul 24, 2026	55.25	55.87	55.05	55.31	55.07	0.40%	2,491,881
Jul 23, 2026	56.60	56.60	54.40	55.09	54.85	-2.41%	4,344,901