Fox Corporation - FOXA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56.27	57.02	57.02	57.08	55.78	4.17M
February 19, 2026	56.67	56.16	56.16	56.99	56.02	2.74M
February 18, 2026	56.51	57.17	57.17	57.44	55.46	5.02M
February 17, 2026	56.64	56.43	56.43	57.83	56.26	6.4M
February 13, 2026	56.61	56.35	56.35	57.4	56.09	6.08M
February 12, 2026	60.98	56.43	56.43	61.2	56.04	9.88M
February 11, 2026	63.31	61.11	61.11	63.62	61.05	5.09M
February 10, 2026	63.49	63.37	63.37	64.01	63.07	4.26M
February 09, 2026	64.93	62.85	62.85	65.61	62.35	5.49M
February 06, 2026	66.02	64.78	64.78	66.4	64.11	4.69M
February 05, 2026	66.44	65.92	65.92	66.86	64.92	6.7M
February 04, 2026	72	67.73	67.73	72.2	67.02	6.27M
February 03, 2026	71.93	70.27	70.27	72.92	69.84	5.64M
February 02, 2026	72.52	72.38	72.38	72.75	71.76	3.25M
January 30, 2026	71.82	72.78	72.78	72.8	71.44	3.79M
January 29, 2026	71.34	71.84	71.84	72.19	70.98	4.1M
January 28, 2026	71.85	71.14	71.14	72.45	71.09	3.9M
January 27, 2026	72.79	71.97	71.97	72.99	71.92	3.59M
January 26, 2026	73.08	72.72	72.72	73.44	72.59	2.42M
January 23, 2026	72.19	72.88	72.88	72.95	72.05	2.12M
January 22, 2026	73	72.33	72.33	73.18	72.25	2.58M
January 21, 2026	72.29	72.7	72.7	72.77	71.61	3.17M
January 20, 2026	71.62	71.96	71.96	72.82	71.42	3.19M
January 16, 2026	72.55	71.99	71.99	73.03	71.81	2.33M
January 15, 2026	73.34	72.55	72.55	73.9	72.17	4.39M
January 14, 2026	73.27	73.09	73.09	74.02	72.76	2.46M
January 13, 2026	73.69	73.23	73.23	73.98	73.05	4.05M
January 12, 2026	73.3	73.96	73.96	74.14	73.01	2.47M
January 09, 2026	75.95	73.68	73.68	76.39	73.64	2.39M
January 08, 2026	74.72	75.69	75.69	76.01	74.68	2.62M
January 07, 2026	76.03	75.03	75.03	76.33	74.13	3.22M
January 06, 2026	75.5	76.11	76.11	76.37	75.43	3.23M
January 05, 2026	73.64	75.67	75.67	76.31	73.64	4.41M
January 02, 2026	73.01	73.76	73.76	74.04	72.4	1.88M
December 31, 2025	73.64	73.07	73.07	73.94	72.98	1.46M
December 30, 2025	73.71	73.7	73.7	74.21	73.55	1.51M
December 29, 2025	74.3	73.82	73.82	74.67	73.8	2.53M
December 26, 2025	73.99	74.3	74.3	74.51	73.75	1.25M
December 24, 2025	73.6	73.91	73.91	73.95	73.28	1.07M
December 23, 2025	73.68	73.71	73.71	74.2	73.01	2.68M
December 22, 2025	72.53	73.62	73.62	74.63	72.34	5.13M
December 19, 2025	71.14	71.77	71.77	72.31	70.87	10.66M
December 18, 2025	71.25	71.26	71.26	71.94	70.83	2.46M
December 17, 2025	70.4	71.17	71.17	71.45	70.35	2.74M
December 16, 2025	71.18	70.36	70.36	71.55	70.09	2.61M
December 15, 2025	71.4	71.23	71.23	72.96	71.02	3.5M
December 12, 2025	72.13	71.1	71.1	72.54	71.01	3.35M
December 11, 2025	71.75	71.82	71.82	72.7	71.34	4.56M
December 10, 2025	70.24	71.74	71.74	71.97	70.1	4.69M
December 09, 2025	69.22	70.3	70.3	70.63	69.21	3.09M
December 08, 2025	68.87	69.21	69.21	69.63	68.2	4.51M
December 05, 2025	68.02	68.4	68.4	69.24	67.77	3.77M
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

Fox Corporation (FOXA) NASDAQ