Fox Corporation - FOX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	58.73	59.14	59.14	59.84	58.73	1.17M
November 20, 2025	58.62	58.65	58.65	59.39	58.35	1.01M
November 19, 2025	58.41	58.26	58.26	59.24	58.19	893,696
November 18, 2025	57.89	58.52	58.52	59.41	57.57	1.23M
November 17, 2025	58.54	58.06	58.06	59.54	57.68	1.55M
November 14, 2025	58.82	58.46	58.46	59.2	58.34	968,518
November 13, 2025	60.16	58.95	58.95	60.22	58.78	1.99M
November 12, 2025	59.62	60.27	60.27	60.56	59.55	1.54M
November 11, 2025	60.27	59.99	59.99	60.73	59.59	1.21M
November 10, 2025	59.48	60.05	60.05	60.54	59.16	1.45M
November 07, 2025	59.32	59.48	59.48	59.98	58.86	1.39M
November 06, 2025	58.56	59.34	59.34	59.68	58.41	1.3M
November 05, 2025	58.15	58.36	58.36	58.99	57.82	1.66M
November 04, 2025	57.21	58.15	58.15	58.55	56.4	1.1M
November 03, 2025	58.13	57.32	57.32	58.66	56.5	2.12M
October 31, 2025	58.79	58.41	58.41	58.8	57.57	1.54M
October 30, 2025	56.24	58.83	58.83	59.99	56	2.44M
October 29, 2025	54.24	54.35	54.35	54.78	53.71	862,136
October 28, 2025	55.4	54.53	54.53	55.49	54.47	712,846
October 27, 2025	53	54.81	54.81	54.82	52.99	1.1M
October 24, 2025	53	52.9	52.9	53.88	52.85	1.19M
October 23, 2025	52.79	52.83	52.83	53.17	52.69	753,654
October 22, 2025	52.47	52.49	52.49	53.45	52.26	921,521
October 21, 2025	52.29	52.47	52.47	52.85	52.09	630,439
October 20, 2025	52.21	52.11	52.11	52.25	51.55	812,839
October 17, 2025	51.44	51.89	51.89	52.01	51.37	825,334
October 16, 2025	51.76	51.27	51.27	51.97	50.72	702,438
October 15, 2025	52.31	51.6	51.6	52.59	51.51	961,300
October 14, 2025	51.57	52.11	52.11	52.22	51.27	959,007
October 13, 2025	51.7	51.95	51.95	52.06	51.02	644,907
October 10, 2025	53.11	51.4	51.4	53.11	51.25	955,413
October 09, 2025	53.97	52.66	52.66	53.97	52.61	832,828
October 08, 2025	55.14	53.76	53.76	55.42	53.5	1.45M
October 07, 2025	55.02	55.07	55.07	55.7	54.64	1.6M
October 06, 2025	55.75	55.07	55.07	56.07	55.02	1.24M
October 03, 2025	55.74	55.75	55.75	56.41	55.68	1.5M
October 02, 2025	56.02	55.88	55.88	56.47	55.56	1.43M
October 01, 2025	56.62	55.95	55.95	56.68	55.6	2.12M
September 30, 2025	57.2	57.29	57.29	59.29	57.18	5.87M
September 29, 2025	55.35	57	57	57.02	55.03	2.27M
September 26, 2025	54.94	55.29	55.29	55.49	54.8	5.19M
September 25, 2025	54.31	54.46	54.46	55.03	54.15	1.85M
September 24, 2025	55.49	54.3	54.3	55.59	54	1.97M
September 23, 2025	55.95	55.43	55.43	56.41	55.39	1.98M
September 22, 2025	56.04	56.02	56.02	56.04	54.47	3.02M
September 19, 2025	53.94	54.55	54.55	54.94	53.85	3.63M
September 18, 2025	53.56	54.02	54.02	54.66	53.37	2.34M
September 17, 2025	52.02	53.57	53.57	53.85	52	2.29M
September 16, 2025	53.08	52.01	52.01	53.08	52	1.82M
September 15, 2025	52.68	53.08	53.08	53.28	52.28	2.06M
September 12, 2025	52.6	52.79	52.79	53.46	52.24	2.46M
September 11, 2025	51.77	52.84	52.84	53.26	51.62	4.23M

Fox Corporation (FOX) NASDAQ