Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	68.02	69.24	67.77	68.40	68.40	0.90%	3,674,363
Dec 4, 2025	66.48	67.88	66.31	67.79	67.79	2.02%	3,553,871
Dec 3, 2025	66.27	67.33	66.27	66.45	66.45	0.30%	2,734,703
Dec 2, 2025	66.54	66.74	65.41	66.25	66.25	-0.21%	3,361,124
Dec 1, 2025	65.17	66.88	65.17	66.39	66.39	1.36%	4,117,221
Nov 28, 2025	65.41	65.69	64.94	65.50	65.50	0.69%	1,391,686
Nov 26, 2025	64.62	65.53	64.62	65.05	65.05	0.49%	2,159,544
Nov 25, 2025	64.59	65.09	64.38	64.73	64.73	0.67%	2,384,116
Nov 24, 2025	64.98	65.30	63.07	64.30	64.30	-2.12%	7,055,296
Nov 21, 2025	65.25	66.35	65.16	65.69	65.69	0.84%	3,151,688
Nov 20, 2025	65.38	65.79	64.73	65.14	65.14	0.56%	2,670,711
Nov 19, 2025	64.88	65.63	64.68	64.78	64.78	-0.28%	2,080,047
Nov 18, 2025	64.47	65.81	63.94	64.96	64.96	0.64%	2,736,237
Nov 17, 2025	65.11	66.11	64.31	64.55	64.55	-0.45%	3,581,919
Nov 14, 2025	65.14	65.54	64.68	64.84	64.84	-0.92%	2,642,777
Nov 13, 2025	66.35	66.64	65.27	65.44	65.44	-1.90%	3,507,911
Nov 12, 2025	66.38	67.10	65.94	66.71	66.71	0.41%	3,316,418
Nov 11, 2025	66.74	67.22	66.13	66.44	66.44	-0.14%	4,037,776
Nov 10, 2025	66.12	67.17	65.54	66.53	66.53	0.85%	3,276,610
Nov 7, 2025	65.55	66.64	65.16	65.97	65.97	0.40%	4,029,933
Nov 6, 2025	64.69	66.13	64.65	65.71	65.71	1.44%	3,889,084
Nov 5, 2025	64.34	65.65	63.61	64.78	64.78	0.39%	4,906,081
Nov 4, 2025	63.29	64.96	62.40	64.53	64.53	1.43%	3,779,358
Nov 3, 2025	64.27	64.90	62.62	63.62	63.62	-1.59%	4,202,661
Oct 31, 2025	65.51	65.51	63.67	64.65	64.65	-1.31%	5,501,810
Oct 30, 2025	62.93	66.56	62.00	65.51	65.51	7.73%	6,256,141
Oct 29, 2025	60.88	61.38	60.15	60.81	60.81	-0.49%	2,938,051
Oct 28, 2025	62.11	62.16	61.05	61.11	61.11	-0.26%	3,150,045
Oct 27, 2025	59.74	61.31	59.57	61.27	61.27	3.18%	3,495,931
Oct 24, 2025	59.15	60.05	58.96	59.38	59.38	0.97%	2,943,905
Oct 23, 2025	58.86	59.31	58.74	58.81	58.81	0.39%	1,820,276
Oct 22, 2025	58.73	59.45	58.16	58.58	58.58	-0.26%	1,876,055
Oct 21, 2025	58.18	58.98	58.07	58.73	58.73	0.95%	1,613,147
Oct 20, 2025	58.37	58.58	57.56	58.18	58.18	0.19%	1,855,878
Oct 17, 2025	57.16	58.20	57.16	58.07	58.07	1.88%	2,552,151
Oct 16, 2025	57.67	58.00	56.41	57.00	57.00	-0.96%	2,568,439
Oct 15, 2025	58.37	58.48	57.52	57.55	57.55	-0.96%	3,248,062
Oct 14, 2025	57.75	58.25	57.25	58.11	58.11	0.02%	2,238,067
Oct 13, 2025	57.62	58.19	57.09	58.10	58.10	1.45%	1,762,405
Oct 10, 2025	58.95	59.27	57.17	57.27	57.27	-2.72%	2,795,956
Oct 9, 2025	60.16	60.28	58.79	58.87	58.87	-2.14%	2,517,399
Oct 8, 2025	61.51	61.60	59.81	60.16	60.16	-2.19%	2,641,134
Oct 7, 2025	61.35	62.26	60.87	61.51	61.51	0.21%	3,082,754
Oct 6, 2025	62.06	62.35	61.37	61.38	61.38	-0.94%	2,152,883
Oct 3, 2025	62.06	62.61	61.76	61.96	61.96	-0.16%	1,977,631
Oct 2, 2025	61.78	62.56	61.64	62.06	62.06	0.27%	2,054,137
Oct 1, 2025	62.37	62.56	61.40	61.89	61.89	-1.86%	4,188,136
Sep 30, 2025	63.00	65.30	62.93	63.06	63.06	0.29%	10,146,415
Sep 29, 2025	61.51	62.97	60.89	62.88	62.88	2.83%	3,831,918
Sep 26, 2025	60.67	61.38	60.57	61.15	61.15	1.53%	3,308,404