Fox Corporation - FOX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	51.36	50.97	50.97	51.55	50.67	1.18M
July 29, 2025	52.22	51.31	51.31	52.22	51.05	711,200
July 28, 2025	52.01	51.92	51.92	52.5	51.7	1.28M
July 25, 2025	51.69	52.12	52.12	52.28	51.52	1.66M
July 24, 2025	51.88	51.69	51.69	52.17	51.46	1.09M
July 23, 2025	51.57	51.91	51.91	52.15	51.32	700,401
July 22, 2025	51.17	51.37	51.37	51.93	50.94	657,700
July 21, 2025	51.67	51.07	51.07	51.84	50.34	1.08M
July 18, 2025	51.86	51.68	51.68	52.01	51.54	784,518
July 17, 2025	51.02	51.76	51.76	51.9	51	740,820
July 16, 2025	51.2	51.09	51.09	51.27	50.17	845,092
July 15, 2025	51.28	51.02	51.02	51.91	51	661,590
July 14, 2025	50.61	51.32	51.32	51.38	50.51	473,100
July 11, 2025	51.79	50.59	50.59	52.39	50.29	916,822
July 10, 2025	50.7	51.9	51.9	52.25	50.67	993,210
July 09, 2025	50.53	50.61	50.61	50.83	50.47	654,000
July 08, 2025	50.53	50.53	50.53	50.78	50.31	492,410
July 07, 2025	51.66	50.37	50.37	51.77	50.21	732,000
July 03, 2025	50.97	51.77	51.77	53.58	50.82	1.04M
July 02, 2025	51.54	50.77	50.77	51.71	50.55	950,702
July 01, 2025	51.52	51.59	51.59	52.19	51.41	958,898
June 30, 2025	52.5	51.63	51.63	52.64	50.91	1.39M
June 27, 2025	52.38	52.35	52.35	52.86	52.07	817,028
June 26, 2025	51.31	52.21	52.21	52.26	51.31	548,512
June 25, 2025	51.19	51.38	51.38	51.77	51.06	633,634
June 24, 2025	51.67	51.31	51.31	51.73	51.13	1.21M
June 23, 2025	50.97	51.4	51.4	51.44	50.18	925,625
June 20, 2025	50.88	50.74	50.74	51.3	50.34	4.7M
June 18, 2025	49.63	50.22	50.22	50.63	49.52	1.13M

Fox Corporation (FOX) NASDAQ