Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	60.07	61.26	60.07	60.89	60.89	1.16%	968,135
Dec 4, 2025	59.37	60.24	59.25	60.19	60.19	1.45%	1,091,259
Dec 3, 2025	59.35	60.25	59.12	59.33	59.33	0.19%	919,680
Dec 2, 2025	59.46	59.56	58.40	59.22	59.22	-0.20%	1,146,359
Dec 1, 2025	57.71	59.73	57.71	59.34	59.34	1.85%	1,542,663
Nov 28, 2025	58.54	58.74	57.98	58.26	58.26	0.24%	955,373
Nov 26, 2025	57.85	58.72	57.85	58.12	58.12	0.26%	1,612,521
Nov 25, 2025	57.80	58.48	57.80	57.97	57.97	0.45%	2,432,266
Nov 24, 2025	58.82	58.84	56.81	57.71	57.71	-2.42%	5,025,577
Nov 21, 2025	58.73	59.84	58.73	59.14	59.14	0.84%	1,168,527
Nov 20, 2025	58.62	59.39	58.35	58.65	58.65	0.67%	1,013,386
Nov 19, 2025	58.41	59.24	58.19	58.26	58.26	-0.44%	893,834
Nov 18, 2025	57.89	59.41	57.57	58.52	58.52	0.79%	1,234,306
Nov 17, 2025	58.54	59.54	57.68	58.06	58.06	-0.68%	1,552,861
Nov 14, 2025	58.82	59.20	58.34	58.46	58.46	-0.83%	968,518
Nov 13, 2025	60.16	60.23	58.78	58.95	58.95	-2.19%	1,993,748
Nov 12, 2025	59.62	60.56	59.55	60.27	60.27	0.47%	1,542,347
Nov 11, 2025	60.27	60.73	59.59	59.99	59.99	-0.10%	1,210,181
Nov 10, 2025	59.48	60.54	59.16	60.05	60.05	0.96%	1,448,360
Nov 7, 2025	59.32	59.98	58.86	59.48	59.48	0.24%	2,228,749
Nov 6, 2025	58.56	59.68	58.41	59.34	59.34	1.68%	1,301,573
Nov 5, 2025	58.15	59.00	57.75	58.36	58.36	0.36%	1,846,023
Nov 4, 2025	57.21	58.55	56.40	58.15	58.15	1.45%	1,095,736
Nov 3, 2025	58.13	58.66	56.50	57.32	57.32	-1.87%	2,123,414
Oct 31, 2025	58.79	58.80	57.57	58.41	58.41	-0.71%	1,541,367
Oct 30, 2025	56.25	59.99	56.00	58.83	58.83	8.24%	2,436,905
Oct 29, 2025	54.24	54.78	53.71	54.35	54.35	-0.33%	862,136
Oct 28, 2025	55.40	55.49	54.47	54.53	54.53	-0.51%	767,997
Oct 27, 2025	53.00	54.82	52.99	54.81	54.81	3.61%	1,098,566
Oct 24, 2025	53.00	53.88	52.85	52.90	52.90	0.13%	1,185,011
Oct 23, 2025	52.79	53.17	52.69	52.83	52.83	0.65%	757,553
Oct 22, 2025	52.47	53.45	52.26	52.49	52.49	0.04%	921,521
Oct 21, 2025	52.29	52.85	52.08	52.47	52.47	0.69%	696,197
Oct 20, 2025	52.21	52.25	51.55	52.11	52.11	0.42%	812,839
Oct 17, 2025	51.44	52.01	51.37	51.89	51.89	1.21%	856,816
Oct 16, 2025	51.76	51.97	50.72	51.27	51.27	-0.64%	703,049
Oct 15, 2025	52.31	52.59	51.51	51.60	51.60	-0.98%	961,293
Oct 14, 2025	51.57	52.22	51.27	52.11	52.11	0.31%	959,007
Oct 13, 2025	51.70	52.06	51.02	51.95	51.95	1.07%	644,907
Oct 10, 2025	53.11	53.11	51.25	51.40	51.40	-2.39%	955,413
Oct 9, 2025	53.97	53.97	52.61	52.66	52.66	-2.05%	832,828
Oct 8, 2025	55.14	55.42	53.50	53.76	53.76	-2.38%	1,452,792
Oct 7, 2025	55.02	55.70	54.64	55.07	55.07	-	1,932,000
Oct 6, 2025	55.75	56.07	55.02	55.07	55.07	-1.22%	1,242,071
Oct 3, 2025	55.74	56.41	55.68	55.75	55.75	-0.23%	1,497,102
Oct 2, 2025	55.83	56.47	55.56	55.88	55.88	-0.13%	1,634,093
Oct 1, 2025	56.62	56.68	55.60	55.95	55.95	-2.34%	2,124,209
Sep 30, 2025	57.20	59.29	57.18	57.29	57.29	0.51%	6,316,030
Sep 29, 2025	55.35	57.02	55.03	57.00	57.00	3.09%	2,267,683
Sep 26, 2025	54.94	55.49	54.80	55.29	55.29	1.52%	5,187,756