FOX - Fox Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201936.3536.5435.9936.5236.521,782,556
Jul 22, 201936.4736.6436.2836.3236.321,557,800
Jul 19, 201936.7136.7636.2036.4536.451,934,300
Jul 18, 201936.1036.7636.0036.6136.613,015,700
Jul 17, 201936.6236.7236.0936.1736.171,892,200
Jul 16, 201937.0837.1136.6136.6936.691,613,100
Jul 15, 201937.1237.2136.6137.0437.041,344,900
Jul 12, 201936.3237.0136.3236.9636.961,582,900
Jul 11, 201936.1336.3735.8536.3136.311,206,500
Jul 10, 201936.1136.4136.0336.1436.141,177,600
Jul 09, 201935.9836.2935.7936.0136.011,661,300
Jul 08, 201936.3636.9436.0536.1336.13910,700
Jul 05, 201936.2836.7736.0736.5636.561,190,600
Jul 03, 201936.7036.7736.3136.3536.35918,900
Jul 02, 201935.9636.5735.9636.5336.531,431,200
Jul 01, 201936.8236.8735.7235.9635.962,691,300
Jun 28, 201935.8936.6435.6736.5336.534,921,100
Jun 27, 201935.3636.1235.0635.7535.752,880,900
Jun 26, 201935.4635.8935.1635.3135.312,271,900
Jun 25, 201935.4535.5234.9035.1935.191,853,700
Jun 24, 201935.7235.7935.3935.5435.541,621,000
Jun 21, 201935.3637.0035.0435.8835.884,338,300
Jun 20, 201936.1536.1535.3135.3535.351,879,700
Jun 19, 201935.8836.0835.3535.7435.742,011,500
Jun 18, 201936.0936.7235.7135.8335.832,680,900
Jun 17, 201935.1835.9735.0435.8035.802,288,000
Jun 14, 201934.9935.1634.5634.9634.962,414,700
Jun 13, 201934.9635.1234.6034.9434.941,315,400
Jun 12, 201933.8134.7433.8034.7034.702,240,300
Jun 11, 201933.7734.0433.6533.8333.831,201,800
Jun 10, 201933.8634.0433.5633.7433.741,142,800
Jun 07, 201933.8434.0533.6633.6833.68925,100
Jun 06, 201934.0134.2333.6033.7433.741,209,100
Jun 05, 201934.2434.5733.9034.0234.021,346,900
Jun 04, 201934.0334.8133.7534.0934.092,276,200
Jun 03, 201934.6134.8133.3233.7833.782,219,500
May 31, 201934.5534.8134.2534.7134.711,736,500
May 30, 201935.3635.6934.6934.8134.811,079,700
May 29, 201936.0036.1635.2835.3035.301,437,600
May 28, 201936.5936.9536.1136.1636.162,384,600
May 24, 201936.5136.7636.4036.4536.45828,100
May 23, 201936.3936.6336.1836.5136.511,860,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...