FOX - Fox Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201937.1037.2936.6236.6736.67830,200
May 21, 201936.8237.5336.6437.1837.181,272,400
May 20, 201936.5437.1436.5436.6836.68996,400
May 17, 201936.0837.0736.0836.8336.831,084,400
May 17, 20190.23 Dividend
May 16, 201937.2837.6036.2836.3236.092,680,000
May 15, 201937.2437.4837.1337.2336.99873,900
May 14, 201937.5438.0337.4037.4837.241,663,100
May 13, 201937.4838.1537.2237.5037.261,598,400
May 10, 201937.9038.2536.9838.0537.811,633,500
May 09, 201938.0838.6336.9537.9737.733,458,200
May 08, 201936.5637.0836.2736.8236.592,108,700
May 07, 201936.9737.2236.5836.7036.471,412,300
May 06, 201936.7237.4036.4737.3137.071,533,900
May 03, 201936.8637.2636.6437.0236.791,229,700
May 02, 201938.7538.8036.5036.8436.612,627,700
May 01, 201938.6638.8038.0938.7438.491,475,000
Apr 30, 201938.5938.7837.8938.5038.261,810,000
Apr 29, 201937.7438.9137.6938.7338.481,716,800
Apr 26, 201937.8037.9437.4037.9137.672,505,700
Apr 25, 201937.4837.6837.0437.6437.401,422,800
Apr 24, 201937.5137.7637.3337.4537.211,230,800
Apr 23, 201937.2237.8237.0737.6037.365,455,100
Apr 22, 201937.8437.8837.1137.2437.001,665,000
Apr 18, 201938.3438.3737.9237.9237.682,315,200
Apr 17, 201937.1838.2537.1838.2137.972,122,100
Apr 16, 201937.1137.2836.9337.2136.971,869,000
Apr 15, 201936.9136.9936.4736.9836.75891,200
Apr 12, 201936.4737.0835.9236.9536.723,175,200
Apr 11, 201935.9836.5035.5336.4136.18978,200
Apr 10, 201936.9137.0535.8635.9335.70843,600
Apr 09, 201936.8137.0736.5936.8936.661,793,900
Apr 08, 201936.9436.9436.6536.8536.621,929,000
Apr 05, 201935.9937.0935.9436.9836.752,116,200
Apr 04, 201935.5636.0735.3936.0335.802,223,200
Apr 03, 201935.7835.8935.3035.5035.282,831,600
Apr 02, 201936.2136.4635.2135.7035.471,491,200
Apr 01, 201936.1736.3435.9436.1535.924,338,400
Mar 29, 201935.8836.1735.3935.8835.652,679,200
Mar 28, 201936.1436.4735.5535.6735.442,220,600
Mar 27, 201936.7537.1736.0636.2035.972,871,300
Mar 26, 201936.4637.3536.4636.7136.483,350,900
Mar 25, 201937.5737.8136.3536.4536.224,035,100
Mar 22, 201938.7638.8436.5537.4637.224,902,500
Mar 21, 201938.0038.9137.8438.8838.638,865,500
Mar 20, 201939.8539.8537.4637.6037.365,147,900
Mar 19, 201941.4041.4039.0539.5539.302,540,200
Mar 18, 201941.7341.7340.4740.8640.60581,700
Mar 15, 201940.5541.0540.5041.0240.76164,200
Mar 14, 201939.5040.6539.3239.9639.71279,700
Mar 13, 201938.6039.3038.0039.2038.95306,000
Mar 12, 201950.4150.6950.2650.6850.368,897,800
Mar 11, 201950.3050.3350.0550.2749.954,449,700
Mar 08, 201950.0450.2849.9550.2149.894,669,700
Mar 07, 201950.2750.3550.1650.2849.962,607,500
Mar 06, 201950.3850.4150.1950.3850.064,198,400
Mar 05, 201950.3750.4550.2350.3149.997,125,000
Mar 04, 201950.4150.5449.9050.3950.076,122,100
Mar 01, 201950.3650.3750.1050.3149.993,919,400
Feb 28, 201950.1250.2549.9050.1649.845,565,600
Feb 27, 201950.5150.5450.1150.1249.803,953,000
Feb 26, 201950.4750.6050.2850.5950.273,726,000
Feb 25, 201950.9150.9650.3050.4150.092,847,100
Feb 22, 201950.6050.8350.3850.8350.515,472,600
Feb 21, 201950.3450.5150.0150.4350.117,215,200
Feb 20, 201950.1950.3850.0950.3850.064,305,400
Feb 19, 201949.9050.2349.8250.1749.852,656,100
Feb 15, 201949.9050.0349.6850.0249.704,675,000
Feb 14, 201949.2149.7049.1549.6349.324,103,800
Feb 13, 201949.3149.4749.2449.2648.954,769,700
Feb 12, 201949.2749.3049.1749.2448.932,540,000
Feb 11, 201949.3949.4149.1049.2248.914,277,500
Feb 08, 201948.9849.3448.9849.3349.023,845,700
Feb 07, 201949.0349.1848.9249.1748.863,386,900
Feb 06, 201949.0349.2948.9849.1248.813,781,100
Feb 05, 201949.0649.1548.9849.0348.723,288,900
Feb 04, 201948.9649.1148.9649.0948.782,720,400
Feb 01, 201949.1149.1548.9349.1048.793,996,000
Jan 31, 201948.8049.1248.7449.0648.756,446,900
Jan 30, 201948.8248.9848.4948.7548.444,522,900
Jan 29, 201949.0049.0748.6648.8048.493,200,100
Jan 28, 201948.9348.9848.7148.9248.612,427,500
Jan 25, 201948.8248.9748.6448.9748.662,449,400
Jan 24, 201948.4448.6848.3348.6648.356,109,200
Jan 23, 201948.4048.6348.2448.4548.144,323,000
Jan 22, 201948.1948.4948.0048.4048.094,083,300
Jan 18, 201948.4048.4048.0148.3548.044,633,800
Jan 17, 201947.9348.2747.8148.0647.765,331,900
Jan 16, 201948.2348.3648.0348.0547.752,604,700
Jan 15, 201948.4048.4848.1148.3448.033,136,800
Jan 14, 201948.1648.5048.1648.3448.032,649,400
Jan 11, 201948.2448.5748.2448.4048.093,508,800
Jan 10, 201948.2348.6248.1648.4748.162,901,500
Jan 09, 201948.2048.5748.1548.4748.163,359,600
Jan 08, 201948.0948.4548.0748.3648.052,959,500
Jan 07, 201947.5248.0447.5147.9447.643,551,000
Jan 04, 201947.5148.0347.3147.7847.484,681,100
Jan 03, 201947.3147.5746.8547.1846.886,728,700
Jan 02, 201947.3347.7647.2347.4747.174,569,200
Dec 31, 201847.8647.9847.3047.7847.483,807,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...