Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	65.43	65.88	65.09	65.85	-	1.03%	659,135
Sep 10, 2026	63.89	65.49	62.93	65.18	65.18	2.07%	4,586,472
Sep 9, 2026	64.14	65.21	63.47	63.86	63.86	-2.10%	7,403,667
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
Jul 22, 2026	57.83	57.83	56.34	56.45	56.20	-1.95%	2,656,270
Jul 21, 2026	56.99	57.85	56.85	57.57	57.32	0.16%	3,344,089
Jul 20, 2026	57.60	58.93	56.91	57.48	57.23	-0.24%	5,264,126
Jul 17, 2026	57.39	57.67	56.33	57.62	57.37	1.43%	6,975,574
Jul 16, 2026	56.67	56.96	55.82	56.81	56.56	1.46%	4,792,946
Jul 15, 2026	55.01	56.24	54.86	55.99	55.74	2.04%	5,092,947
Jul 14, 2026	54.91	55.55	54.67	54.87	54.63	-1.84%	3,280,635
Jul 13, 2026	54.76	56.20	54.39	55.90	55.65	3.29%	5,362,814
Jul 10, 2026	54.88	55.45	53.60	54.12	53.88	0.71%	3,898,176
Jul 9, 2026	52.88	54.23	52.82	53.74	53.50	0.66%	12,457,139
Jul 8, 2026	55.24	55.24	52.92	53.39	53.16	-2.79%	5,784,663
Jul 7, 2026	56.80	56.80	54.84	54.92	54.68	-1.70%	5,799,248
Jul 6, 2026	56.57	56.69	55.04	55.87	55.62	-1.08%	6,497,764
Jul 2, 2026	54.38	56.63	53.95	56.48	56.23	4.34%	9,122,165