Fox Corporation - FOX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.5	52.25	52.25	52.35	51.1	1.68M
February 19, 2026	51.64	51.47	51.47	52.19	51.27	1.78M
February 18, 2026	51.13	52.26	52.26	52.44	50.76	2.02M
February 17, 2026	51.64	51.6	51.6	52.79	51.42	2.34M
February 13, 2026	52.62	51.56	51.56	52.62	51.07	2M
February 12, 2026	55.51	51.39	51.39	55.54	51.03	2.55M
February 11, 2026	57.63	55.45	55.45	57.75	55.44	2.01M
February 10, 2026	57.45	57.48	57.48	58.1	57.06	1.77M
February 09, 2026	58.3	56.75	56.75	59.28	56.61	1.99M
February 06, 2026	59.45	58.35	58.35	59.71	57.72	1.78M
February 05, 2026	60.28	59.15	59.15	60.28	58.36	2.67M
February 04, 2026	61.96	60.8	60.8	65.08	60.35	3.11M
February 03, 2026	64.97	63.18	63.18	65.6	63.03	1.99M
February 02, 2026	65.48	65.28	65.28	65.64	64.74	1.12M
January 30, 2026	64.7	65.57	65.57	65.65	64.43	1.26M
January 29, 2026	64.73	64.7	64.7	65.13	64.26	1.39M
January 28, 2026	64.85	64.29	64.29	65.45	64.09	1.47M
January 27, 2026	65.16	64.9	64.9	65.68	64.85	1.28M
January 26, 2026	65.53	65.34	65.34	65.99	65.26	1.8M
January 23, 2026	64.8	65.53	65.53	65.57	64.77	870,128
January 22, 2026	65.47	65.03	65.03	65.78	65	1.01M
January 21, 2026	65.09	65.47	65.47	65.67	64.64	1.92M
January 20, 2026	65.01	65.14	65.14	65.76	64.75	1.35M
January 16, 2026	65.55	65.42	65.42	66.15	65.28	1.13M
January 15, 2026	66.48	65.62	65.62	66.58	65.18	1.12M
January 14, 2026	66.44	66.21	66.21	67.04	65.82	1.49M
January 13, 2026	66.68	66.52	66.52	66.87	65.84	1.47M
January 12, 2026	65.99	66.75	66.75	66.82	65.73	1.55M
January 09, 2026	67.65	66.42	66.42	68.07	66.35	1.29M
January 08, 2026	67.11	67.55	67.55	68.11	67.1	986,312
January 07, 2026	67.68	67.07	67.07	68.01	66.27	1.17M
January 06, 2026	67.66	67.73	67.73	68.18	67.43	1.07M
January 05, 2026	65.85	67.76	67.76	68.14	65.76	1.69M
January 02, 2026	64.95	65.96	65.96	66.04	64.41	959,647
December 31, 2025	65.39	64.93	64.93	65.71	64.86	753,700
December 30, 2025	64.92	65.39	65.39	65.74	64.82	865,075
December 29, 2025	65.1	65.12	65.12	65.73	65.08	917,900
December 26, 2025	64.75	65.42	65.42	65.66	64.75	691,432
December 24, 2025	64.5	64.94	64.94	64.98	64.43	719,447
December 23, 2025	64.7	64.5	64.5	64.86	63.96	1.33M
December 22, 2025	63.96	64.55	64.55	65.37	63.95	2.14M
December 19, 2025	63.27	63.6	63.6	64.04	63.15	5.72M
December 18, 2025	63.26	63.41	63.41	63.96	63	1.06M
December 17, 2025	62.46	63.12	63.12	63.41	62.46	1.42M
December 16, 2025	63.37	62.57	62.57	63.64	62.5	1.25M
December 15, 2025	63.33	63.21	63.21	63.96	62.95	1.31M
December 12, 2025	63.89	63.08	63.08	64.01	63.02	933,943
December 11, 2025	63.55	63.45	63.45	64.22	63.34	779,204
December 10, 2025	62.17	63.43	63.43	63.64	62.02	1.24M
December 09, 2025	61.24	62.2	62.2	62.29	61.02	767,079
December 08, 2025	61.12	61.26	61.26	61.66	60.67	1.26M
December 05, 2025	60.07	60.89	60.89	61.26	60.07	971,300
December 04, 2025	59.63	60.19	60.19	60.24	59.24	756,604
December 03, 2025	59.35	59.33	59.33	60.25	59.12	920,200
December 02, 2025	59.46	59.22	59.22	59.56	58.4	1.15M
December 01, 2025	57.71	59.34	59.34	59.73	57.71	1.54M
November 28, 2025	58.54	58.26	58.26	58.74	57.98	955,373
November 26, 2025	57.85	58.12	58.12	58.72	57.85	1.61M
November 25, 2025	57.8	57.97	57.97	58.48	57.8	2.43M
November 24, 2025	58.82	57.71	57.71	58.84	56.81	5.03M

Fox Corporation (FOX) NASDAQ