Fox Corporation
FOXA · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2026 | $67.89 | $68.25 | $66.58 | $66.60 | -2.45% | 5.81M |
| Oct 22, 2026 | $65.97 | $68.30 | $65.41 | $68.27 | +3.69% | 6.70M |
| Oct 21, 2026 | $66.61 | $67.04 | $65.41 | $65.84 | -1.73% | 10.01M |
| Oct 20, 2026 | $65.50 | $67.15 | $65.46 | $67.00 | +2.65% | 4.85M |
| Oct 19, 2026 | $64.00 | $65.52 | $63.41 | $65.27 | +1.75% | 5.16M |
| Oct 16, 2026 | $65.97 | $66.00 | $63.62 | $64.15 | +0.27% | 4.13M |
| Oct 15, 2026 | $62.76 | $64.71 | $62.70 | $63.98 | +2.85% | 4.29M |
| Oct 14, 2026 | $62.18 | $62.67 | $61.12 | $62.21 | -0.46% | 2.97M |
| Oct 13, 2026 | $62.94 | $63.12 | $62.40 | $62.50 | -0.14% | 1.80M |
| Oct 12, 2026 | $62.76 | $63.18 | $62.14 | $62.59 | +0.29% | 2.22M |
| Oct 9, 2026 | $63.76 | $64.24 | $62.33 | $62.41 | -1.82% | 2.33M |
| Oct 8, 2026 | $62.83 | $63.92 | $62.45 | $63.57 | +1.39% | 2.57M |
| Oct 7, 2026 | $61.86 | $63.28 | $61.54 | $62.70 | +1.00% | 4.07M |
| Oct 6, 2026 | $63.28 | $63.52 | $61.09 | $62.08 | -1.97% | 4.61M |
| Oct 5, 2026 | $61.78 | $63.41 | $60.93 | $63.33 | +1.69% | 5.04M |
| Oct 2, 2026 | $61.30 | $62.48 | $60.53 | $62.28 | +1.63% | 4.70M |
| Oct 1, 2026 | $62.64 | $62.64 | $60.26 | $61.28 | -2.19% | 4.82M |
| Sep 30, 2026 | $62.48 | $63.59 | $62.48 | $62.65 | +0.27% | 4.11M |
| Sep 29, 2026 | $62.84 | $62.89 | $61.89 | $62.48 | -0.92% | 3.62M |
| Sep 28, 2026 | $62.81 | $63.74 | $62.00 | $63.06 | -0.02% | 2.96M |
| Sep 25, 2026 | $63.60 | $63.60 | $62.62 | $63.07 | -1.21% | 3.65M |
| Sep 24, 2026 | $63.80 | $64.35 | $63.26 | $63.84 | -0.19% | 4.09M |
| Sep 23, 2026 | $64.11 | $64.11 | $63.09 | $63.96 | -0.45% | 4.68M |
| Sep 22, 2026 | $65.10 | $65.39 | $63.90 | $64.25 | -0.83% | 5.08M |
| Sep 21, 2026 | $64.79 | $65.74 | $64.51 | $64.79 | +0.53% | 6.04M |
| Sep 18, 2026 | $64.41 | $64.90 | $63.57 | $64.45 | -0.82% | 13.26M |
| Sep 17, 2026 | $66.07 | $66.28 | $64.88 | $64.98 | -1.78% | 4.20M |
| Sep 16, 2026 | $67.42 | $67.72 | $65.53 | $66.16 | -2.09% | 4.58M |
| Sep 15, 2026 | $67.75 | $68.42 | $67.12 | $67.57 | -1.40% | 4.59M |
| Sep 14, 2026 | $66.95 | $68.74 | $66.75 | $68.53 | +3.93% | 4.58M |
| Sep 11, 2026 | $65.43 | $66.07 | $65.09 | $65.94 | +1.17% | 2.99M |
| Sep 10, 2026 | $63.89 | $65.49 | $62.93 | $65.18 | +2.07% | 4.64M |
| Sep 9, 2026 | $64.14 | $65.21 | $63.47 | $63.86 | -2.10% | 7.43M |
| Sep 8, 2026 | $65.08 | $65.26 | $63.70 | $65.23 | -0.29% | 4.04M |
| Sep 4, 2026 | $67.07 | $67.52 | $65.17 | $65.42 | -3.38% | 4.82M |
| Sep 3, 2026 | $68.23 | $68.72 | $67.14 | $67.71 | +0.28% | 3.94M |
| Sep 2, 2026 | $66.05 | $68.17 | $66.01 | $67.52 | +2.41% | 4.72M |
| Sep 1, 2026 | $67.18 | $67.58 | $65.84 | $65.93 | -2.11% | 4.93M |
| Aug 31, 2026 | $68.28 | $68.28 | $67.01 | $67.35 | -1.56% | 6.17M |
| Aug 28, 2026 | $67.61 | $69.12 | $67.40 | $68.42 | +1.79% | 3.62M |
| Aug 27, 2026 | $69.60 | $69.60 | $66.98 | $67.22 | -3.42% | 5.37M |
| Aug 26, 2026 | $70.33 | $70.33 | $69.26 | $69.60 | -1.04% | 5.13M |
| Aug 25, 2026 | $69.50 | $70.43 | $68.56 | $70.33 | +1.62% | 4.27M |
| Aug 24, 2026 | $69.14 | $69.45 | $68.45 | $69.21 | +0.98% | 4.64M |
| Aug 21, 2026 | $68.05 | $69.58 | $68.05 | $68.54 | +0.85% | 5.73M |
| Aug 20, 2026 | $68.43 | $68.89 | $67.89 | $67.96 | 0.00% | 5.78M |
| Aug 19, 2026 | $69.19 | $69.39 | $67.62 | $67.96 | -1.55% | 6.08M |
| Aug 18, 2026 | $69.65 | $70.95 | $69.00 | $69.03 | -0.23% | 5.60M |
| Aug 17, 2026 | $68.91 | $69.71 | $68.50 | $69.19 | +0.22% | 6.65M |
| Aug 14, 2026 | $67.58 | $69.25 | $67.15 | $69.04 | +5.49% | 7.50M |
| Aug 13, 2026 | $63.14 | $65.48 | $62.90 | $65.45 | +3.81% | 3.73M |
| Aug 12, 2026 | $61.60 | $63.11 | $61.36 | $63.05 | +1.46% | 3.93M |
| Aug 11, 2026 | $63.50 | $63.76 | $61.88 | $62.14 | -2.02% | 4.87M |
| Aug 10, 2026 | $62.72 | $63.85 | $61.99 | $63.42 | -0.95% | 4.93M |
| Aug 7, 2026 | $62.38 | $64.28 | $62.38 | $64.03 | +3.63% | 6.69M |
| Aug 6, 2026 | $60.09 | $62.48 | $59.42 | $61.79 | +5.30% | 8.57M |
| Aug 5, 2026 | $59.27 | $59.46 | $57.69 | $58.68 | -0.68% | 7.34M |
| Aug 4, 2026 | $58.03 | $59.15 | $57.09 | $59.08 | +0.65% | 5.64M |
| Aug 3, 2026 | $59.25 | $60.23 | $58.55 | $58.70 | +0.81% | 3.77M |
| Jul 31, 2026 | $58.95 | $58.95 | $57.74 | $58.23 | — | 3.84M |
