FOX - Fox Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202037.5337.5937.0037.3137.31750,500
Feb 13, 202036.9537.7436.9537.5237.521,059,400
Feb 12, 202036.7737.2236.7237.1637.16907,700
Feb 11, 202036.8536.8536.1836.6136.61926,900
Feb 10, 202036.2236.8536.1036.7836.781,442,000
Feb 07, 202036.4536.4635.8936.3736.371,047,900
Feb 06, 202038.2638.4436.1836.5036.502,530,200
Feb 05, 202037.8138.2137.4537.9337.931,984,500
Feb 04, 202037.2737.5736.9937.4037.401,072,200
Feb 03, 202036.5037.2536.4136.8336.831,084,600
Jan 31, 202036.3536.5735.8536.3336.331,604,300
Jan 30, 202035.6036.4835.5336.4636.46978,500
Jan 29, 202036.3836.6335.8835.9935.99876,100
Jan 28, 202036.5036.8236.1736.6236.621,353,100
Jan 27, 202035.8136.4235.6636.3736.371,838,800
Jan 24, 202036.9436.9435.6436.0436.042,762,300
Jan 23, 202038.1138.1336.7036.9036.902,407,400
Jan 22, 202038.4138.6038.1338.4038.401,321,200
Jan 21, 202038.4038.5438.0938.4138.411,416,700
Jan 17, 202038.3138.8438.3138.5838.581,662,700
Jan 16, 202036.9138.2636.8738.2338.231,835,100
Jan 15, 202036.5736.8636.4836.7936.79889,600
Jan 14, 202036.1336.7735.9136.5436.541,441,500
Jan 13, 202036.0936.4735.8236.3036.301,207,000
Jan 10, 202036.5536.5935.9936.0836.081,067,100
Jan 09, 202036.5036.6736.2036.5036.50851,000
Jan 08, 202036.5836.9236.3636.4236.421,799,500
Jan 07, 202035.8936.5835.8336.4736.47955,700
Jan 06, 202035.9436.1435.7336.0136.01792,600
Jan 03, 202036.0136.3536.0136.1036.10940,300
Jan 02, 202036.5036.7535.9736.4636.461,153,800
Dec 31, 201936.3236.5336.1536.4036.40988,400
Dec 30, 201936.7936.8636.3936.4436.44894,000
Dec 27, 201936.9536.9536.5536.7236.72832,800
Dec 26, 201936.6436.8636.5036.8036.80696,700
Dec 24, 201936.6136.8036.4936.5036.50347,100
Dec 23, 201936.1636.7936.1636.6336.631,149,200
Dec 20, 201936.1436.3935.8536.2236.222,579,000
Dec 19, 201935.9036.2235.8436.0536.051,098,600
Dec 18, 201936.2836.4035.9636.0036.001,880,800
Dec 17, 201935.8736.3335.5636.2436.241,019,300
Dec 16, 201936.0336.1835.8135.8935.891,097,800
Dec 13, 201935.9236.1135.6435.8635.861,363,600
Dec 12, 201935.3836.0635.2435.9635.961,350,800
Dec 11, 201935.0235.7135.0235.2935.291,647,300
Dec 10, 201934.7735.1634.4834.9234.921,210,700
Dec 09, 201934.6735.1834.5134.7934.791,049,300
Dec 06, 201934.8835.0534.5334.6034.60892,900
Dec 05, 201934.7935.0034.4534.6334.631,203,100
Dec 04, 201934.2934.8434.1934.6434.641,198,100
Dec 03, 201934.5434.6333.9934.3534.351,072,000
Dec 02, 201934.9635.2334.7434.8134.811,014,400
Nov 29, 201934.9035.2134.6234.9834.98528,700
Nov 27, 201935.3035.3934.9035.0335.03757,300
Nov 26, 201934.8835.2934.7835.1935.191,473,000
Nov 25, 201934.8835.0034.5834.8534.851,108,800
Nov 22, 201934.7735.1734.7534.8834.881,139,800
Nov 21, 201935.0035.4334.6934.7834.78979,500
Nov 20, 201935.1935.5534.9034.9934.991,548,900
Nov 19, 201934.6735.4834.4735.4335.431,301,600
Nov 18, 201933.5834.4833.5534.4634.461,344,300
Nov 15, 201933.7533.9733.3933.6033.601,682,400
Nov 14, 201933.4633.7833.2833.4533.451,251,300
Nov 13, 201933.6333.9633.4733.5733.57994,800
Nov 12, 201934.2134.3733.7633.8133.81995,800
Nov 11, 201934.2434.3333.9434.2234.22768,800
Nov 08, 201934.1434.5233.9134.4334.431,551,500
Nov 07, 201933.1534.2632.7434.2534.252,728,600
Nov 06, 201932.1832.4631.6732.3332.331,425,800
Nov 05, 201931.9032.4531.9032.1532.152,289,200
Nov 04, 201932.0432.0431.7331.9031.901,461,400
Nov 01, 201931.3631.9631.1831.8631.862,991,700
Oct 31, 201931.1731.2630.9431.2431.241,528,000
Oct 30, 201931.9832.0631.3031.3631.361,198,100
Oct 29, 201932.1632.2131.8432.0532.051,105,600
Oct 28, 201931.7232.6631.7232.2132.212,133,600
Oct 25, 201931.6232.0631.6231.7031.701,280,500
Oct 24, 201932.5632.7331.2031.6031.601,454,000
Oct 23, 201932.8733.0132.5032.6132.61905,100
Oct 22, 201932.1632.8631.9332.7732.771,518,800
Oct 21, 201931.7132.1531.5732.0932.091,581,800
Oct 18, 201931.6332.0731.4831.5231.522,453,800
Oct 17, 201931.5031.7231.1531.4931.492,047,600
Oct 16, 201931.3531.5931.2631.5831.581,159,900
Oct 15, 201931.0231.5130.8031.4431.441,148,900
Oct 14, 201931.0631.1330.7531.0131.011,178,700
Oct 11, 201930.6531.4830.6331.1631.161,571,700
Oct 10, 201930.2230.5330.0530.4230.421,161,300
Oct 09, 201930.2130.4129.9430.2630.261,147,600
Oct 08, 201930.2130.2129.6130.0330.031,232,500
Oct 07, 201930.5131.0430.4830.4930.49951,500
Oct 04, 201930.5030.7830.3430.4930.49996,300
Oct 03, 201930.2530.4329.6730.3930.391,061,100
Oct 02, 201930.9931.2030.2630.3130.311,123,900
Oct 01, 201931.7032.0131.1331.1831.18880,700
Sep 30, 201931.6831.8531.3431.5431.54700,200
Sep 27, 201931.5131.7131.1331.4831.48860,400
Sep 26, 201932.0632.0631.3531.4731.471,314,000
Sep 25, 201931.4832.1731.4832.0032.001,456,400
Sep 24, 201932.3232.3531.4031.5331.531,201,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...