Fox Corporation - FOXA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	58.34	57.19	57.19	58.34	55.67	6.68M
September 09, 2025	59.65	58.64	58.64	59.82	57.72	6.41M
September 08, 2025	61.41	62.48	62.48	62.69	61.1	2.07M
September 05, 2025	60.55	61.5	61.5	61.52	60.49	2.1M
September 04, 2025	60.53	60.81	60.81	60.87	59.97	3.01M
September 03, 2025	60.72	60.08	60.08	61.28	59.95	2.51M
September 02, 2025	59.38	61.05	60.77	61.1	59.19	3.47M
August 29, 2025	59.56	59.7	59.43	60	59.33	2.46M
August 28, 2025	59.57	59.47	59.47	59.57	59.06	1.14M
August 27, 2025	58.94	59.52	59.52	59.55	58.89	2.13M
August 26, 2025	59.81	59.07	59.07	59.94	58.7	3.49M
August 25, 2025	59.21	59.77	59.77	59.91	58.98	2.53M
August 22, 2025	59.38	59.42	59.42	60.24	59.09	2.57M
August 21, 2025	58.78	59.03	59.03	59.22	58.65	2.01M
August 20, 2025	58.25	58.97	58.97	59.12	58.16	3.32M
August 19, 2025	57.71	58.15	58.15	58.71	57.53	2.15M
August 18, 2025	58.39	57.57	57.57	58.45	57.37	2.46M
August 15, 2025	59.96	58.36	58.36	60.24	58.23	4.44M

Fox Corporation (FOXA) NASDAQ