Mail

FOX - Fox Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2019	37.10	37.29	36.62	36.67	36.67	830,200
May 21, 2019	36.82	37.53	36.64	37.18	37.18	1,272,400
May 20, 2019	36.54	37.14	36.54	36.68	36.68	996,400
May 17, 2019	36.08	37.07	36.08	36.83	36.83	1,084,400
May 17, 2019	0.23 Dividend
May 16, 2019	37.28	37.60	36.28	36.32	36.09	2,680,000
May 15, 2019	37.24	37.48	37.13	37.23	36.99	873,900
May 14, 2019	37.54	38.03	37.40	37.48	37.24	1,663,100
May 13, 2019	37.48	38.15	37.22	37.50	37.26	1,598,400
May 10, 2019	37.90	38.25	36.98	38.05	37.81	1,633,500
May 09, 2019	38.08	38.63	36.95	37.97	37.73	3,458,200
May 08, 2019	36.56	37.08	36.27	36.82	36.59	2,108,700
May 07, 2019	36.97	37.22	36.58	36.70	36.47	1,412,300
May 06, 2019	36.72	37.40	36.47	37.31	37.07	1,533,900
May 03, 2019	36.86	37.26	36.64	37.02	36.79	1,229,700
May 02, 2019	38.75	38.80	36.50	36.84	36.61	2,627,700
May 01, 2019	38.66	38.80	38.09	38.74	38.49	1,475,000
Apr 30, 2019	38.59	38.78	37.89	38.50	38.26	1,810,000
Apr 29, 2019	37.74	38.91	37.69	38.73	38.48	1,716,800
Apr 26, 2019	37.80	37.94	37.40	37.91	37.67	2,505,700
Apr 25, 2019	37.48	37.68	37.04	37.64	37.40	1,422,800
Apr 24, 2019	37.51	37.76	37.33	37.45	37.21	1,230,800
Apr 23, 2019	37.22	37.82	37.07	37.60	37.36	5,455,100
Apr 22, 2019	37.84	37.88	37.11	37.24	37.00	1,665,000
Apr 18, 2019	38.34	38.37	37.92	37.92	37.68	2,315,200
Apr 17, 2019	37.18	38.25	37.18	38.21	37.97	2,122,100
Apr 16, 2019	37.11	37.28	36.93	37.21	36.97	1,869,000
Apr 15, 2019	36.91	36.99	36.47	36.98	36.75	891,200
Apr 12, 2019	36.47	37.08	35.92	36.95	36.72	3,175,200
Apr 11, 2019	35.98	36.50	35.53	36.41	36.18	978,200
Apr 10, 2019	36.91	37.05	35.86	35.93	35.70	843,600
Apr 09, 2019	36.81	37.07	36.59	36.89	36.66	1,793,900
Apr 08, 2019	36.94	36.94	36.65	36.85	36.62	1,929,000
Apr 05, 2019	35.99	37.09	35.94	36.98	36.75	2,116,200
Apr 04, 2019	35.56	36.07	35.39	36.03	35.80	2,223,200
Apr 03, 2019	35.78	35.89	35.30	35.50	35.28	2,831,600
Apr 02, 2019	36.21	36.46	35.21	35.70	35.47	1,491,200
Apr 01, 2019	36.17	36.34	35.94	36.15	35.92	4,338,400
Mar 29, 2019	35.88	36.17	35.39	35.88	35.65	2,679,200
Mar 28, 2019	36.14	36.47	35.55	35.67	35.44	2,220,600
Mar 27, 2019	36.75	37.17	36.06	36.20	35.97	2,871,300
Mar 26, 2019	36.46	37.35	36.46	36.71	36.48	3,350,900
Mar 25, 2019	37.57	37.81	36.35	36.45	36.22	4,035,100
Mar 22, 2019	38.76	38.84	36.55	37.46	37.22	4,902,500
Mar 21, 2019	38.00	38.91	37.84	38.88	38.63	8,865,500
Mar 20, 2019	39.85	39.85	37.46	37.60	37.36	5,147,900
Mar 19, 2019	41.40	41.40	39.05	39.55	39.30	2,540,200
Mar 18, 2019	41.73	41.73	40.47	40.86	40.60	581,700
Mar 15, 2019	40.55	41.05	40.50	41.02	40.76	164,200
Mar 14, 2019	39.50	40.65	39.32	39.96	39.71	279,700
Mar 13, 2019	38.60	39.30	38.00	39.20	38.95	306,000
Mar 12, 2019	50.41	50.69	50.26	50.68	50.36	8,897,800
Mar 11, 2019	50.30	50.33	50.05	50.27	49.95	4,449,700
Mar 08, 2019	50.04	50.28	49.95	50.21	49.89	4,669,700
Mar 07, 2019	50.27	50.35	50.16	50.28	49.96	2,607,500
Mar 06, 2019	50.38	50.41	50.19	50.38	50.06	4,198,400
Mar 05, 2019	50.37	50.45	50.23	50.31	49.99	7,125,000
Mar 04, 2019	50.41	50.54	49.90	50.39	50.07	6,122,100
Mar 01, 2019	50.36	50.37	50.10	50.31	49.99	3,919,400
Feb 28, 2019	50.12	50.25	49.90	50.16	49.84	5,565,600
Feb 27, 2019	50.51	50.54	50.11	50.12	49.80	3,953,000
Feb 26, 2019	50.47	50.60	50.28	50.59	50.27	3,726,000
Feb 25, 2019	50.91	50.96	50.30	50.41	50.09	2,847,100
Feb 22, 2019	50.60	50.83	50.38	50.83	50.51	5,472,600
Feb 21, 2019	50.34	50.51	50.01	50.43	50.11	7,215,200
Feb 20, 2019	50.19	50.38	50.09	50.38	50.06	4,305,400
Feb 19, 2019	49.90	50.23	49.82	50.17	49.85	2,656,100
Feb 15, 2019	49.90	50.03	49.68	50.02	49.70	4,675,000
Feb 14, 2019	49.21	49.70	49.15	49.63	49.32	4,103,800
Feb 13, 2019	49.31	49.47	49.24	49.26	48.95	4,769,700
Feb 12, 2019	49.27	49.30	49.17	49.24	48.93	2,540,000
Feb 11, 2019	49.39	49.41	49.10	49.22	48.91	4,277,500
Feb 08, 2019	48.98	49.34	48.98	49.33	49.02	3,845,700
Feb 07, 2019	49.03	49.18	48.92	49.17	48.86	3,386,900
Feb 06, 2019	49.03	49.29	48.98	49.12	48.81	3,781,100
Feb 05, 2019	49.06	49.15	48.98	49.03	48.72	3,288,900
Feb 04, 2019	48.96	49.11	48.96	49.09	48.78	2,720,400
Feb 01, 2019	49.11	49.15	48.93	49.10	48.79	3,996,000
Jan 31, 2019	48.80	49.12	48.74	49.06	48.75	6,446,900
Jan 30, 2019	48.82	48.98	48.49	48.75	48.44	4,522,900
Jan 29, 2019	49.00	49.07	48.66	48.80	48.49	3,200,100
Jan 28, 2019	48.93	48.98	48.71	48.92	48.61	2,427,500
Jan 25, 2019	48.82	48.97	48.64	48.97	48.66	2,449,400
Jan 24, 2019	48.44	48.68	48.33	48.66	48.35	6,109,200
Jan 23, 2019	48.40	48.63	48.24	48.45	48.14	4,323,000
Jan 22, 2019	48.19	48.49	48.00	48.40	48.09	4,083,300
Jan 18, 2019	48.40	48.40	48.01	48.35	48.04	4,633,800
Jan 17, 2019	47.93	48.27	47.81	48.06	47.76	5,331,900
Jan 16, 2019	48.23	48.36	48.03	48.05	47.75	2,604,700
Jan 15, 2019	48.40	48.48	48.11	48.34	48.03	3,136,800
Jan 14, 2019	48.16	48.50	48.16	48.34	48.03	2,649,400
Jan 11, 2019	48.24	48.57	48.24	48.40	48.09	3,508,800
Jan 10, 2019	48.23	48.62	48.16	48.47	48.16	2,901,500
Jan 09, 2019	48.20	48.57	48.15	48.47	48.16	3,359,600
Jan 08, 2019	48.09	48.45	48.07	48.36	48.05	2,959,500
Jan 07, 2019	47.52	48.04	47.51	47.94	47.64	3,551,000
Jan 04, 2019	47.51	48.03	47.31	47.78	47.48	4,681,100
Jan 03, 2019	47.31	47.57	46.85	47.18	46.88	6,728,700
Jan 02, 2019	47.33	47.76	47.23	47.47	47.17	4,569,200
Dec 31, 2018	47.86	47.98	47.30	47.78	47.48	3,807,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...