Fox Corporation - FOX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	52.88	51.8	51.8	52.88	50.31	5.03M
September 09, 2025	54.16	53.02	53.02	54.26	52.45	8.87M
September 08, 2025	55.83	56.81	56.81	57.02	55.63	1.8M
September 05, 2025	55.29	55.97	55.97	55.98	55.11	842,249
September 04, 2025	55.16	55.32	55.32	55.4	54.64	927,243
September 03, 2025	55.1	54.87	54.87	55.81	54.65	1.66M
September 02, 2025	54.01	55.62	55.34	55.7	54.01	1.43M
August 29, 2025	54.36	54.55	54.28	54.83	54.23	1M
August 28, 2025	54.49	54.3	54.03	54.49	53.95	1.96M
August 27, 2025	53.68	54.4	54.13	54.45	53.68	2.1M
August 26, 2025	54.67	53.95	53.68	54.8	53.69	1.32M
August 25, 2025	54.41	54.64	54.36	54.78	54.04	758,500
August 22, 2025	54.29	54.43	54.43	55.15	54.2	842,138
August 21, 2025	54	53.98	53.98	54.16	53.6	756,315
August 20, 2025	53.45	54.01	54.01	54.18	53.05	797,580
August 19, 2025	52.9	53.22	53.22	53.75	52.73	610,900
August 18, 2025	53.51	52.75	52.75	53.51	52.53	906,426
August 15, 2025	54.76	53.39	53.39	54.93	53.26	918,359
August 14, 2025	53.18	54.58	54.58	54.65	53.05	897,500
August 13, 2025	51.26	53.78	53.78	53.78	51.26	840,625
August 12, 2025	49.84	51.15	51.15	51.16	49.84	771,232
August 11, 2025	49.42	49.63	49.63	49.76	49.11	687,812
August 08, 2025	49.16	49.19	49.19	49.49	49	587,747
August 07, 2025	49.75	49.06	49.06	49.88	48.89	830,300
August 06, 2025	50.15	49.5	49.5	50.17	48.42	1.74M
August 05, 2025	52.22	50.07	50.07	52.64	49.63	3.15M
August 04, 2025	50.88	52.02	52.02	52.3	50.88	1.76M
August 01, 2025	50.9	50.73	50.73	50.94	50.07	1.45M
July 31, 2025	50.97	51.14	51.14	51.37	50.89	808,700

Fox Corporation (FOX) NASDAQ