Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	64.29	65.06	63.99	65.16	-	1.94%	414,266
May 29, 2026	65.56	65.56	63.40	63.92	63.92	-2.90%	4,217,979
May 28, 2026	65.34	65.94	64.19	65.83	65.83	0.53%	2,025,847
May 27, 2026	64.53	66.03	64.53	65.48	65.48	0.80%	1,863,846
May 26, 2026	64.07	65.09	63.64	64.96	64.96	1.53%	1,749,613
May 22, 2026	64.51	65.46	63.73	63.98	63.98	-0.44%	1,532,728
May 21, 2026	64.13	64.74	63.08	64.26	64.26	0.20%	2,967,153
May 20, 2026	65.11	65.11	63.82	64.13	64.13	-0.65%	2,451,817
May 19, 2026	65.27	66.29	64.47	64.55	64.55	-2.00%	2,875,431
May 18, 2026	64.65	65.92	64.60	65.87	65.87	1.57%	1,994,422
May 15, 2026	65.30	65.56	64.09	64.85	64.85	-0.72%	3,053,794
May 14, 2026	66.57	66.96	65.17	65.32	65.32	-1.73%	2,693,299
May 13, 2026	66.35	66.51	65.55	66.47	66.47	0.47%	3,304,397
May 12, 2026	68.25	68.25	65.45	66.16	66.16	-2.30%	5,247,687
May 11, 2026	65.20	68.04	63.58	67.72	67.72	7.59%	6,700,055
May 8, 2026	62.66	63.11	61.74	62.94	62.94	0.40%	4,250,081
May 7, 2026	62.37	63.20	62.08	62.69	62.69	0.77%	2,534,626
May 6, 2026	62.44	63.36	61.87	62.21	62.21	-0.03%	3,491,703
May 5, 2026	62.54	62.83	61.25	62.23	62.23	-0.21%	2,334,134
May 4, 2026	63.35	63.49	62.25	62.36	62.36	-1.56%	2,011,864
May 1, 2026	64.24	64.66	62.99	63.35	63.35	-0.22%	1,832,527
Apr 30, 2026	62.28	63.78	62.06	63.49	63.49	0.87%	2,796,767
Apr 29, 2026	63.04	63.69	62.65	62.94	62.94	-0.33%	2,218,221
Apr 28, 2026	63.12	64.45	62.93	63.15	63.15	-1.11%	1,980,826
Apr 27, 2026	62.92	64.07	62.73	63.86	63.86	1.61%	3,873,159
Apr 24, 2026	64.17	64.17	62.64	62.85	62.85	-2.60%	3,385,912
Apr 23, 2026	65.79	66.00	63.98	64.53	64.53	-1.57%	2,793,862
Apr 22, 2026	64.53	65.86	64.42	65.56	65.56	1.94%	2,384,971
Apr 21, 2026	64.75	65.30	64.25	64.31	64.31	-0.68%	2,483,929
Apr 20, 2026	65.02	65.81	64.66	64.75	64.75	-0.49%	1,858,745
Apr 17, 2026	64.58	65.30	64.16	65.07	65.07	0.85%	2,424,006
Apr 16, 2026	63.27	64.89	63.12	64.52	64.52	1.35%	2,190,761
Apr 15, 2026	63.58	64.06	63.11	63.66	63.66	0.39%	1,858,397
Apr 14, 2026	62.22	63.70	62.04	63.41	63.41	1.54%	2,339,957
Apr 13, 2026	61.02	62.74	60.83	62.45	62.45	2.34%	2,058,807
Apr 10, 2026	62.67	63.03	60.58	61.02	61.02	-2.77%	2,986,563
Apr 9, 2026	60.19	63.02	59.83	62.76	62.76	4.22%	7,644,285
Apr 8, 2026	59.86	60.38	59.58	60.22	60.22	0.96%	3,354,273
Apr 7, 2026	59.12	59.93	59.09	59.65	59.65	0.59%	2,043,161
Apr 6, 2026	58.61	59.90	58.54	59.30	59.30	1.16%	1,671,230
Apr 2, 2026	58.46	58.79	57.19	58.62	58.62	0.27%	2,038,905
Apr 1, 2026	58.52	59.18	57.60	58.46	58.46	0.10%	3,917,883
Mar 31, 2026	59.75	60.19	57.20	58.40	58.40	-1.23%	12,891,124
Mar 30, 2026	59.40	60.28	58.68	59.13	59.13	0.03%	4,154,950
Mar 27, 2026	58.60	59.17	57.77	59.11	59.11	0.80%	3,378,318
Mar 26, 2026	58.52	59.37	58.25	58.64	58.64	0.26%	2,656,552
Mar 25, 2026	58.34	59.14	57.31	58.49	58.49	-0.46%	2,660,567
Mar 24, 2026	57.63	59.17	57.41	58.76	58.76	2.58%	4,047,831
Mar 23, 2026	58.49	59.01	57.13	57.28	57.28	-0.93%	3,103,777
Mar 20, 2026	57.62	58.63	57.40	57.82	57.82	0.24%	6,375,587