Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	59.75	60.19	57.20	58.40	58.40	-1.23%	12,890,464
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
Mar 19, 2026	57.44	58.69	57.03	57.68	57.68	0.05%	3,021,523
Mar 18, 2026	57.49	58.77	57.45	57.65	57.65	-1.11%	2,859,494
Mar 17, 2026	58.80	59.38	58.00	58.30	58.30	1.37%	3,063,566
Mar 16, 2026	58.28	58.60	57.44	57.51	57.51	0.21%	3,522,968
Mar 13, 2026	57.88	60.77	56.21	57.39	57.39	-0.61%	9,569,098
Mar 12, 2026	57.68	58.13	57.04	57.74	57.74	0.05%	3,584,100
Mar 11, 2026	58.04	58.36	57.28	57.71	57.71	-0.77%	3,302,454
Mar 10, 2026	59.03	59.24	57.72	58.16	58.16	-1.86%	2,949,872
Mar 9, 2026	59.03	59.55	58.33	59.26	59.26	-0.87%	3,715,233
Mar 6, 2026	58.11	60.01	57.55	59.78	59.78	1.86%	4,016,825
Mar 5, 2026	58.29	58.82	57.77	58.69	58.69	0.46%	3,388,620
Mar 4, 2026	57.15	59.94	56.92	58.42	58.42	1.85%	6,202,268
Mar 3, 2026	56.95	57.46	56.06	57.36	57.08	1.00%	3,686,378
Mar 2, 2026	55.82	56.89	55.64	56.79	56.51	0.80%	3,511,363
Feb 27, 2026	55.97	56.93	55.55	56.34	56.06	-0.84%	4,759,267
Feb 26, 2026	54.44	57.10	54.40	56.82	56.54	4.99%	5,047,741
Feb 25, 2026	53.70	54.75	53.04	54.12	53.86	-3.32%	5,260,399
Feb 24, 2026	55.77	56.27	55.09	55.98	55.71	1.16%	2,732,207
Feb 23, 2026	56.67	57.07	55.30	55.34	55.07	-2.95%	2,973,675
Feb 20, 2026	56.27	57.08	55.78	57.02	56.74	1.53%	4,167,525
Feb 19, 2026	56.67	56.99	56.02	56.16	55.89	-1.77%	2,773,633
Feb 18, 2026	56.51	57.44	55.46	57.17	56.89	1.31%	5,018,296
Feb 17, 2026	56.64	57.83	56.26	56.43	56.15	0.14%	6,399,974
Feb 13, 2026	56.61	57.40	56.09	56.35	56.07	-0.14%	6,077,467
Feb 12, 2026	60.98	61.20	56.04	56.43	56.15	-7.66%	9,960,550
Feb 11, 2026	63.31	63.62	61.05	61.11	60.81	-3.57%	5,092,641
Feb 10, 2026	63.49	64.01	63.07	63.37	63.06	0.83%	4,259,647
Feb 9, 2026	64.93	65.61	62.35	62.85	62.54	-2.98%	5,490,896
Feb 6, 2026	66.02	66.40	64.11	64.78	64.46	-1.73%	4,768,714
Feb 5, 2026	66.44	66.86	64.92	65.92	65.60	-2.67%	6,703,976
Feb 4, 2026	72.00	72.20	67.02	67.73	67.40	-3.61%	6,265,839
Feb 3, 2026	71.93	72.92	69.84	70.27	69.93	-2.92%	5,636,312
Feb 2, 2026	72.52	72.75	71.76	72.38	72.03	-0.55%	3,245,498
Jan 30, 2026	71.82	72.80	71.44	72.78	72.42	1.31%	3,790,776
Jan 29, 2026	71.34	72.19	70.98	71.84	71.49	0.98%	4,100,311
Jan 28, 2026	71.85	72.45	71.09	71.14	70.79	-1.15%	3,901,047
Jan 27, 2026	72.79	72.99	71.92	71.97	71.62	-1.03%	4,064,601
Jan 26, 2026	73.08	73.44	72.59	72.72	72.37	-0.22%	2,417,012
Jan 23, 2026	72.19	72.95	72.05	72.88	72.52	0.76%	2,115,558
Jan 22, 2026	73.00	73.18	72.25	72.33	71.98	-0.51%	2,590,459
Jan 21, 2026	72.29	72.77	71.62	72.70	72.35	1.03%	3,168,661
Jan 20, 2026	71.62	72.82	71.42	71.96	71.61	-0.04%	3,191,116