U.S. markets closed

Fox Corporation (FOXA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.46+0.46 (+1.24%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 202137.0137.5936.6337.4637.462,357,200
Apr 08, 202137.2137.3336.4037.0037.003,289,900
Apr 07, 202137.3738.0036.8237.3137.313,164,900
Apr 06, 202136.2037.5236.1137.0537.053,798,900
Apr 05, 202136.6336.7035.4136.4036.404,097,400
Apr 01, 202136.4536.7335.7636.3136.313,410,600
Mar 31, 202137.1737.4136.0136.1136.116,338,300
Mar 30, 202137.4137.9236.5037.1137.113,789,300
Mar 29, 202137.7538.2036.7737.2337.234,725,800
Mar 26, 202139.9940.4435.3337.8037.8012,750,800
Mar 25, 202140.1940.9739.5840.3040.304,816,800
Mar 24, 202141.8042.1040.0840.1240.124,052,000
Mar 23, 202143.3443.4441.6441.8141.813,568,400
Mar 22, 202142.8743.7142.4443.6543.653,800,900
Mar 19, 202143.0043.3142.5742.9242.926,418,500
Mar 18, 202142.4943.6642.4742.8842.883,689,600
Mar 17, 202143.5644.1041.4842.9242.924,345,700
Mar 16, 202143.1144.8043.0344.1844.184,857,300
Mar 15, 202143.0043.7242.2942.7042.703,770,900
Mar 12, 202141.7443.0141.7342.7842.783,492,700
Mar 11, 202141.2042.3940.8641.8541.852,861,800
Mar 10, 202140.6041.6039.9441.4641.462,707,800
Mar 09, 202142.1542.2840.0440.3240.325,377,100
Mar 08, 202140.8842.6340.1442.3342.335,776,000
Mar 05, 202139.6241.4439.1141.2941.296,793,900
Mar 04, 202139.6640.3337.9639.0939.096,157,000
Mar 03, 202138.1640.5537.5139.3339.3313,434,700
Mar 02, 202134.6538.8134.5237.9537.9512,604,000
Mar 01, 202134.0635.0033.5334.7934.795,913,900
Feb 26, 202133.1533.8532.8033.3133.315,149,000
Feb 25, 202134.3034.6732.8633.0433.043,654,900
Feb 24, 202133.8434.2333.4134.0434.043,447,200
Feb 23, 202134.7935.3833.6534.1234.124,107,100
Feb 22, 202133.7635.3333.7034.6934.696,842,500
Feb 19, 202132.3433.9932.1833.7833.784,866,200
Feb 18, 202131.8032.4131.6732.1732.174,618,300
Feb 17, 202131.8532.1131.5031.7531.752,763,900
Feb 16, 202132.5432.7331.5731.7331.735,015,100
Feb 12, 202131.9432.8331.9032.5932.593,322,600
Feb 11, 202131.5832.2231.3632.0032.004,041,000
Feb 10, 202130.9131.9930.4831.7831.787,360,200
Feb 09, 202132.7532.9030.5330.7330.736,589,200
Feb 08, 202131.6632.7731.4332.6932.697,330,600
Feb 05, 202130.3931.7230.0931.4231.424,641,500
Feb 04, 202130.3230.9230.0330.4230.424,102,400
Feb 03, 202130.5930.7530.2230.2830.283,568,200
Feb 02, 202131.9532.0630.3030.5130.514,280,100
Feb 01, 202131.2532.0630.9331.8831.883,775,700
Jan 29, 202131.7932.6930.9631.1831.185,336,800
Jan 28, 202134.3835.1431.8231.9031.908,424,100
Jan 27, 202135.3440.7334.1334.3834.3823,919,900
Jan 26, 202132.1935.1832.1934.9334.9315,512,300
Jan 25, 202130.2032.2230.0932.0932.099,136,900
Jan 22, 202130.8530.8629.8430.1630.166,472,900
Jan 21, 202130.7331.3230.6331.0431.044,676,500
Jan 20, 202130.0331.2730.0331.0231.028,677,200
Jan 19, 202131.6631.6629.8530.0130.015,599,900
Jan 15, 202131.1331.7430.7331.4931.499,718,500
Jan 14, 202130.1831.4629.6731.2731.2710,724,900
Jan 13, 202129.5930.0329.3329.9629.966,524,000
Jan 12, 202130.4230.5729.7029.7729.774,787,200
Jan 11, 202129.9730.5929.7930.3330.335,215,900
Jan 08, 202130.8331.0429.7330.0930.095,907,900
Jan 07, 202131.9931.9930.9230.9430.945,905,200
Jan 06, 202130.1032.1829.8632.0132.017,887,600
Jan 05, 202128.8329.6028.7629.4429.443,063,100
Jan 04, 202129.2429.7128.4628.8128.814,234,200
Dec 31, 202029.1329.3828.9929.1229.122,676,300
Dec 30, 202029.1429.5529.0429.0929.091,951,600
Dec 29, 202029.1929.3028.8429.0229.021,569,900
Dec 28, 202028.4629.3228.3029.1429.143,661,300
Dec 24, 202028.0528.5328.0528.3128.311,363,500
Dec 23, 202027.3528.2227.2928.1128.113,292,700
Dec 22, 202027.5127.7227.1227.2727.273,069,200
Dec 21, 202027.7827.9327.3227.7227.722,718,900
Dec 18, 202028.5428.8227.9228.1628.166,017,900
Dec 17, 202028.5728.7027.8528.5428.543,799,700
Dec 16, 202028.6428.8828.3528.4528.453,169,500
Dec 15, 202028.8828.9427.9928.5828.584,705,500
Dec 14, 202029.7429.7728.7628.7828.784,596,300
Dec 11, 202028.9129.3728.5129.3229.323,492,100
Dec 10, 202029.0829.2328.8829.1129.113,678,500
Dec 09, 202029.3329.6829.0529.2429.247,025,400
Dec 08, 202029.5829.7929.1029.2529.254,432,800
Dec 07, 202029.6230.0329.5029.6829.685,121,500
Dec 04, 202030.4730.5229.7429.8429.845,831,400
Dec 03, 202030.6831.0130.2430.3230.324,730,800
Dec 02, 202030.2230.6629.7730.6030.6010,815,600
Dec 01, 202029.1230.5828.9730.1430.148,830,100
Nov 30, 202029.0629.2128.7128.8428.844,109,500
Nov 27, 202029.0729.4229.0729.1629.161,551,700
Nov 25, 202029.4529.4528.8729.3029.302,204,100
Nov 24, 202028.8529.7528.6129.4829.484,009,900
Nov 23, 202028.0028.7627.7528.5328.533,551,300
Nov 20, 202027.7327.9427.5427.8327.832,846,600
Nov 19, 202027.6127.9827.3827.7127.714,010,200
Nov 18, 202028.1028.1927.6427.6627.664,151,400
Nov 17, 202027.0728.2226.6728.1628.165,242,800
Nov 16, 202026.8327.6326.7027.1827.188,104,900
Nov 13, 202025.9526.7625.6126.6426.646,481,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...