Fox Corporation - FOXA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	66.75	67.79	67.79	67.79	66.31	3.45M
December 03, 2025	66.27	66.45	66.45	67.33	66.27	2.74M
December 02, 2025	66.54	66.25	66.25	66.74	65.41	3.07M
December 01, 2025	65.17	66.39	66.39	66.88	65.17	4.12M
November 28, 2025	65.41	65.5	65.5	65.69	64.94	1.39M
November 26, 2025	64.62	65.05	65.05	65.53	64.62	2.13M
November 25, 2025	64.59	64.73	64.73	65.09	64.38	2.38M
November 24, 2025	64.98	64.3	64.3	65.3	63.07	6.92M
November 21, 2025	65.25	65.69	65.69	66.35	65.16	3.15M
November 20, 2025	65.27	65.14	65.14	65.79	64.73	2.58M
November 19, 2025	64.88	64.78	64.78	65.63	64.68	2.08M
November 18, 2025	64.47	64.96	64.96	65.81	63.94	2.74M
November 17, 2025	65.11	64.55	64.55	66.11	64.31	3.58M
November 14, 2025	65.14	64.84	64.84	65.54	64.69	2.21M
November 13, 2025	66.35	65.44	65.44	66.64	65.27	3.51M
November 12, 2025	66.38	66.71	66.71	67.1	65.94	3.29M
November 11, 2025	66.74	66.44	66.44	67.22	66.13	4.04M
November 10, 2025	66.12	66.53	66.53	67.17	65.54	3.28M
November 07, 2025	65.55	65.97	65.97	66.64	65.16	4.03M
November 06, 2025	64.69	65.71	65.71	66.13	64.65	3.89M
November 05, 2025	64.34	64.78	64.78	65.65	63.61	4.91M
November 04, 2025	63.29	64.53	64.53	64.96	62.4	3.78M
November 03, 2025	64.27	63.62	63.62	64.9	62.62	4.2M
October 31, 2025	65.51	64.65	64.65	65.51	63.67	5.5M
October 30, 2025	62.93	65.51	65.51	66.56	62	6.26M
October 29, 2025	60.88	60.81	60.81	61.38	60.15	2.94M
October 28, 2025	62.11	61.11	61.11	62.16	61.05	3.15M
October 27, 2025	59.74	61.27	61.27	61.31	59.57	3.5M
October 24, 2025	59.15	59.38	59.38	60.05	58.96	2.94M
October 23, 2025	58.86	58.81	58.81	59.31	58.74	1.82M
October 22, 2025	58.73	58.58	58.58	59.45	58.16	1.88M
October 21, 2025	58.18	58.73	58.73	58.98	58.07	1.61M
October 20, 2025	58.37	58.18	58.18	58.58	57.56	1.86M
October 17, 2025	57.16	58.07	58.07	58.2	57.16	2.55M
October 16, 2025	57.67	57	57	58	56.41	2.53M
October 15, 2025	58.37	57.55	57.55	58.48	57.52	3.25M
October 14, 2025	57.75	58.11	58.11	58.25	57.25	2.23M
October 13, 2025	57.62	58.1	58.1	58.19	57.09	1.76M
October 10, 2025	58.95	57.27	57.27	59.27	57.17	2.8M
October 09, 2025	60.18	58.87	58.87	60.28	58.8	2.39M
October 08, 2025	61.51	60.16	60.16	61.6	59.81	2.63M
October 07, 2025	61.35	61.51	61.51	62.26	60.87	3.08M
October 06, 2025	62.06	61.38	61.38	62.35	61.37	2.15M
October 03, 2025	62.06	61.96	61.97	62.61	61.76	1.92M
October 02, 2025	61.78	62.06	62.06	62.56	61.64	2.05M
October 01, 2025	62.37	61.89	61.89	62.56	61.4	4.14M
September 30, 2025	63	63.06	63.06	65.3	62.93	10.15M
September 29, 2025	61.51	62.88	62.88	62.97	60.89	3.83M
September 26, 2025	60.67	61.15	61.15	61.38	60.57	3.31M
September 25, 2025	59.93	60.23	60.23	61.04	59.8	4.1M
September 24, 2025	61.49	60.16	60.16	61.67	60.01	3.84M
September 23, 2025	62.37	61.61	61.61	62.85	61.58	3.61M
September 22, 2025	62.4	62.42	62.42	62.48	60.73	5.93M
September 19, 2025	59.76	60.62	60.62	60.83	59.63	7.63M
September 18, 2025	59.23	59.84	59.84	60.51	59.2	4.3M
September 17, 2025	57.64	59.22	59.22	59.74	57.64	4.67M
September 16, 2025	58.61	57.47	57.47	58.77	57.44	4.17M
September 15, 2025	58.15	58.77	58.77	58.93	57.82	4.96M
September 12, 2025	58.26	58.25	58.25	59.13	57.85	3.54M
September 11, 2025	57.1	58.73	58.73	59.03	56.87	5.41M

Fox Corporation (FOXA) NASDAQ