Fox Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	57.00	57.29	56.47	56.79	56.79	0.19%	3,000,526
Jun 26, 2025	55.99	56.81	55.88	56.68	56.68	1.23%	2,558,855
Jun 25, 2025	55.95	56.39	55.37	55.99	55.99	0.16%	2,207,923
Jun 24, 2025	56.43	56.43	55.72	55.90	55.90	-0.32%	2,749,468
Jun 23, 2025	55.20	56.12	54.57	56.08	56.08	1.50%	3,327,846
Jun 20, 2025	55.30	55.97	54.95	55.25	55.25	0.99%	11,033,065
Jun 18, 2025	54.06	55.17	53.84	54.71	54.71	1.16%	3,135,843
Jun 17, 2025	55.20	55.36	53.46	54.08	54.08	-2.24%	5,924,654
Jun 16, 2025	54.25	55.32	53.81	55.32	55.32	3.04%	3,449,528
Jun 13, 2025	53.47	53.98	53.40	53.69	53.69	-0.24%	2,355,503
Jun 12, 2025	54.75	54.99	52.96	53.82	53.82	-1.54%	3,984,091
Jun 11, 2025	54.73	54.79	54.37	54.66	54.66	-0.13%	2,022,214
Jun 10, 2025	54.07	54.93	53.82	54.73	54.73	1.16%	2,831,885
Jun 9, 2025	54.27	56.14	54.00	54.10	54.10	-0.50%	3,671,287
Jun 6, 2025	54.20	54.40	53.79	54.37	54.37	0.98%	2,928,585
Jun 5, 2025	54.23	54.81	53.74	53.84	53.84	-0.33%	4,706,086
Jun 4, 2025	55.21	55.49	53.86	54.02	54.02	-2.26%	3,365,950
Jun 3, 2025	55.14	55.52	54.64	55.27	55.27	0.24%	3,262,136
Jun 2, 2025	54.71	55.65	54.16	55.14	55.14	0.36%	3,757,134
May 30, 2025	54.77	55.11	54.31	54.94	54.94	0.35%	7,009,642
May 29, 2025	56.15	56.26	54.15	54.75	54.75	-2.49%	3,040,636
May 28, 2025	55.91	56.56	55.78	56.15	56.15	0.63%	2,756,193
May 27, 2025	55.42	55.84	55.07	55.80	55.80	1.38%	3,257,893
May 23, 2025	54.60	55.09	54.35	55.04	55.04	0.11%	2,907,080
May 22, 2025	55.14	55.34	54.59	54.98	54.98	-0.29%	3,556,379
May 21, 2025	56.03	56.20	55.00	55.14	55.14	-2.41%	3,535,030
May 20, 2025	55.81	56.80	55.72	56.50	56.50	1.24%	3,943,862
May 19, 2025	55.74	55.87	55.45	55.81	55.81	-0.48%	2,555,649
May 16, 2025	55.47	56.09	55.22	56.08	56.08	1.12%	3,573,065
May 15, 2025	54.75	55.66	54.70	55.46	55.46	1.50%	4,531,187
May 14, 2025	54.95	55.31	54.21	54.64	54.64	-1.09%	5,166,967
May 13, 2025	52.76	55.47	52.34	55.24	55.24	5.38%	8,488,439
May 12, 2025	53.68	53.71	52.02	52.42	52.42	4.34%	8,549,974
May 9, 2025	50.79	50.92	50.03	50.24	50.24	-0.36%	5,679,943
May 8, 2025	50.97	51.43	50.37	50.42	50.42	-0.77%	3,008,122
May 7, 2025	50.01	50.87	49.89	50.81	50.81	2.56%	4,209,552
May 6, 2025	48.90	49.66	48.89	49.54	49.54	0.57%	3,099,166
May 5, 2025	48.49	49.56	47.66	49.26	49.26	-0.42%	4,424,277
May 2, 2025	49.48	50.50	49.41	49.47	49.47	0.51%	3,737,419
May 1, 2025	49.65	49.65	48.86	49.22	49.22	-1.14%	3,370,857
Apr 30, 2025	49.16	49.93	48.13	49.79	49.79	0.32%	3,624,232
Apr 29, 2025	49.16	49.81	48.87	49.63	49.63	0.24%	2,480,506
Apr 28, 2025	49.55	49.86	49.14	49.51	49.51	0.32%	2,681,790
Apr 25, 2025	49.15	49.41	48.66	49.35	49.35	0.67%	2,770,690
Apr 24, 2025	48.41	49.39	48.03	49.02	49.02	0.74%	2,670,397
Apr 23, 2025	49.10	50.19	48.52	48.66	48.66	0.95%	2,884,120
Apr 22, 2025	48.13	48.28	47.59	48.20	48.20	2.10%	2,790,353
Apr 21, 2025	47.78	48.32	46.42	47.21	47.21	-1.58%	3,836,861
Apr 17, 2025	48.53	48.68	47.90	47.97	47.97	-0.60%	3,921,573
Apr 16, 2025	49.86	49.92	47.79	48.26	48.26	-3.60%	3,681,179