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
Feb 14, 2020	37.53	37.59	37.00	37.31	37.31	750,500
Feb 13, 2020	36.95	37.74	36.95	37.52	37.52	1,059,400
Feb 12, 2020	36.77	37.22	36.72	37.16	37.16	907,700
Feb 11, 2020	36.85	36.85	36.18	36.61	36.61	926,900
Feb 10, 2020	36.22	36.85	36.10	36.78	36.78	1,442,000
Feb 07, 2020	36.45	36.46	35.89	36.37	36.37	1,047,900
Feb 06, 2020	38.26	38.44	36.18	36.50	36.50	2,530,200
Feb 05, 2020	37.81	38.21	37.45	37.93	37.93	1,984,500
Feb 04, 2020	37.27	37.57	36.99	37.40	37.40	1,072,200
Feb 03, 2020	36.50	37.25	36.41	36.83	36.83	1,084,600
Jan 31, 2020	36.35	36.57	35.85	36.33	36.33	1,604,300
Jan 30, 2020	35.60	36.48	35.53	36.46	36.46	978,500
Jan 29, 2020	36.38	36.63	35.88	35.99	35.99	876,100
Jan 28, 2020	36.50	36.82	36.17	36.62	36.62	1,353,100
Jan 27, 2020	35.81	36.42	35.66	36.37	36.37	1,838,800
Jan 24, 2020	36.94	36.94	35.64	36.04	36.04	2,762,300
Jan 23, 2020	38.11	38.13	36.70	36.90	36.90	2,407,400
Jan 22, 2020	38.41	38.60	38.13	38.40	38.40	1,321,200
Jan 21, 2020	38.40	38.54	38.09	38.41	38.41	1,416,700
Jan 17, 2020	38.31	38.84	38.31	38.58	38.58	1,662,700
Jan 16, 2020	36.91	38.26	36.87	38.23	38.23	1,835,100
Jan 15, 2020	36.57	36.86	36.48	36.79	36.79	889,600
Jan 14, 2020	36.13	36.77	35.91	36.54	36.54	1,441,500
Jan 13, 2020	36.09	36.47	35.82	36.30	36.30	1,207,000
Jan 10, 2020	36.55	36.59	35.99	36.08	36.08	1,067,100
Jan 09, 2020	36.50	36.67	36.20	36.50	36.50	851,000
Jan 08, 2020	36.58	36.92	36.36	36.42	36.42	1,799,500
Jan 07, 2020	35.89	36.58	35.83	36.47	36.47	955,700
Jan 06, 2020	35.94	36.14	35.73	36.01	36.01	792,600
Jan 03, 2020	36.01	36.35	36.01	36.10	36.10	940,300
Jan 02, 2020	36.50	36.75	35.97	36.46	36.46	1,153,800
Dec 31, 2019	36.32	36.53	36.15	36.40	36.40	988,400
Dec 30, 2019	36.79	36.86	36.39	36.44	36.44	894,000
Dec 27, 2019	36.95	36.95	36.55	36.72	36.72	832,800
Dec 26, 2019	36.64	36.86	36.50	36.80	36.80	696,700
Dec 24, 2019	36.61	36.80	36.49	36.50	36.50	347,100
Dec 23, 2019	36.16	36.79	36.16	36.63	36.63	1,149,200
Dec 20, 2019	36.14	36.39	35.85	36.22	36.22	2,579,000
Dec 19, 2019	35.90	36.22	35.84	36.05	36.05	1,098,600
Dec 18, 2019	36.28	36.40	35.96	36.00	36.00	1,880,800
Dec 17, 2019	35.87	36.33	35.56	36.24	36.24	1,019,300
Dec 16, 2019	36.03	36.18	35.81	35.89	35.89	1,097,800
Dec 13, 2019	35.92	36.11	35.64	35.86	35.86	1,363,600
Dec 12, 2019	35.38	36.06	35.24	35.96	35.96	1,350,800
Dec 11, 2019	35.02	35.71	35.02	35.29	35.29	1,647,300
Dec 10, 2019	34.77	35.16	34.48	34.92	34.92	1,210,700
Dec 09, 2019	34.67	35.18	34.51	34.79	34.79	1,049,300
Dec 06, 2019	34.88	35.05	34.53	34.60	34.60	892,900
Dec 05, 2019	34.79	35.00	34.45	34.63	34.63	1,203,100
Dec 04, 2019	34.29	34.84	34.19	34.64	34.64	1,198,100
Dec 03, 2019	34.54	34.63	33.99	34.35	34.35	1,072,000
Dec 02, 2019	34.96	35.23	34.74	34.81	34.81	1,014,400
Nov 29, 2019	34.90	35.21	34.62	34.98	34.98	528,700
Nov 27, 2019	35.30	35.39	34.90	35.03	35.03	757,300
Nov 26, 2019	34.88	35.29	34.78	35.19	35.19	1,473,000
Nov 25, 2019	34.88	35.00	34.58	34.85	34.85	1,108,800
Nov 22, 2019	34.77	35.17	34.75	34.88	34.88	1,139,800
Nov 21, 2019	35.00	35.43	34.69	34.78	34.78	979,500
Nov 20, 2019	35.19	35.55	34.90	34.99	34.99	1,548,900
Nov 19, 2019	34.67	35.48	34.47	35.43	35.43	1,301,600
Nov 18, 2019	33.58	34.48	33.55	34.46	34.46	1,344,300
Nov 15, 2019	33.75	33.97	33.39	33.60	33.60	1,682,400
Nov 14, 2019	33.46	33.78	33.28	33.45	33.45	1,251,300
Nov 13, 2019	33.63	33.96	33.47	33.57	33.57	994,800
Nov 12, 2019	34.21	34.37	33.76	33.81	33.81	995,800
Nov 11, 2019	34.24	34.33	33.94	34.22	34.22	768,800
Nov 08, 2019	34.14	34.52	33.91	34.43	34.43	1,551,500
Nov 07, 2019	33.15	34.26	32.74	34.25	34.25	2,728,600
Nov 06, 2019	32.18	32.46	31.67	32.33	32.33	1,425,800
Nov 05, 2019	31.90	32.45	31.90	32.15	32.15	2,289,200
Nov 04, 2019	32.04	32.04	31.73	31.90	31.90	1,461,400
Nov 01, 2019	31.36	31.96	31.18	31.86	31.86	2,991,700
Oct 31, 2019	31.17	31.26	30.94	31.24	31.24	1,528,000
Oct 30, 2019	31.98	32.06	31.30	31.36	31.36	1,198,100
Oct 29, 2019	32.16	32.21	31.84	32.05	32.05	1,105,600
Oct 28, 2019	31.72	32.66	31.72	32.21	32.21	2,133,600
Oct 25, 2019	31.62	32.06	31.62	31.70	31.70	1,280,500
Oct 24, 2019	32.56	32.73	31.20	31.60	31.60	1,454,000
Oct 23, 2019	32.87	33.01	32.50	32.61	32.61	905,100
Oct 22, 2019	32.16	32.86	31.93	32.77	32.77	1,518,800
Oct 21, 2019	31.71	32.15	31.57	32.09	32.09	1,581,800
Oct 18, 2019	31.63	32.07	31.48	31.52	31.52	2,453,800
Oct 17, 2019	31.50	31.72	31.15	31.49	31.49	2,047,600
Oct 16, 2019	31.35	31.59	31.26	31.58	31.58	1,159,900
Oct 15, 2019	31.02	31.51	30.80	31.44	31.44	1,148,900
Oct 14, 2019	31.06	31.13	30.75	31.01	31.01	1,178,700
Oct 11, 2019	30.65	31.48	30.63	31.16	31.16	1,571,700
Oct 10, 2019	30.22	30.53	30.05	30.42	30.42	1,161,300
Oct 09, 2019	30.21	30.41	29.94	30.26	30.26	1,147,600
Oct 08, 2019	30.21	30.21	29.61	30.03	30.03	1,232,500
Oct 07, 2019	30.51	31.04	30.48	30.49	30.49	951,500
Oct 04, 2019	30.50	30.78	30.34	30.49	30.49	996,300
Oct 03, 2019	30.25	30.43	29.67	30.39	30.39	1,061,100
Oct 02, 2019	30.99	31.20	30.26	30.31	30.31	1,123,900
Oct 01, 2019	31.70	32.01	31.13	31.18	31.18	880,700
Sep 30, 2019	31.68	31.85	31.34	31.54	31.54	700,200
Sep 27, 2019	31.51	31.71	31.13	31.48	31.48	860,400
Sep 26, 2019	32.06	32.06	31.35	31.47	31.47	1,314,000
Sep 25, 2019	31.48	32.17	31.48	32.00	32.00	1,456,400
Sep 24, 2019	32.32	32.35	31.40	31.53	31.53	1,201,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...