FOXA - Fox Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201936.7036.7436.1436.4336.434,402,000
Jul 18, 201936.1736.7235.9636.5536.555,313,800
Jul 17, 201936.7336.7636.1136.1736.175,740,500
Jul 16, 201936.9337.1136.6336.6936.692,721,500
Jul 15, 201937.0337.1636.6437.0137.012,861,600
Jul 12, 201936.4637.0436.1036.9636.962,755,700
Jul 11, 201936.1736.3535.8536.2936.292,987,000
Jul 10, 201936.1936.4336.0836.1436.142,400,700
Jul 09, 201936.0336.2735.8236.0236.022,379,600
Jul 08, 201936.5336.6736.0836.1336.131,644,600
Jul 05, 201936.2436.8036.0836.6036.601,982,000
Jul 03, 201936.6036.8236.2736.3536.353,160,300
Jul 02, 201936.0136.6235.9236.5936.593,599,500
Jul 01, 201936.4636.9935.7435.9235.926,407,200
Jun 28, 201935.9836.7635.8136.6436.6410,930,000
Jun 27, 201935.5336.3335.2035.9935.995,083,900
Jun 26, 201935.7936.1035.3335.4735.474,297,300
Jun 25, 201935.7835.8635.1435.3435.347,204,300
Jun 24, 201936.0136.0735.6035.8035.805,280,100
Jun 21, 201935.6137.2935.3136.1836.1811,402,200
Jun 20, 201936.3836.4735.5635.5835.585,916,500
Jun 19, 201936.2636.4235.6835.9935.994,790,000
Jun 18, 201936.4537.0536.0836.1936.194,938,900
Jun 17, 201935.4236.3335.3436.1336.137,195,400
Jun 14, 201935.2435.5034.9335.2435.244,362,200
Jun 13, 201935.1735.5034.9635.2935.294,384,800
Jun 12, 201934.2035.1034.1635.0535.054,426,800
Jun 11, 201934.2334.4134.0134.1834.183,166,900
Jun 10, 201934.0534.4033.9034.0334.035,620,500
Jun 07, 201934.1834.4434.0034.0134.014,226,800
Jun 06, 201934.6634.6633.9834.1234.125,288,300
Jun 05, 201934.6234.9834.2834.3634.366,240,600
Jun 04, 201934.5235.2534.1534.4834.488,058,900
Jun 03, 201935.0535.3033.7834.2434.247,665,000
May 31, 201934.9735.2734.7035.2335.236,706,100
May 30, 201935.8836.1535.1535.2235.224,730,400
May 29, 201936.5036.6535.7935.7935.793,691,300
May 28, 201936.9737.3436.5136.6436.644,380,400
May 24, 201937.0537.2136.8536.9236.922,879,000
May 23, 201936.8237.0836.6336.9136.914,431,900
May 22, 201937.6637.7637.0637.1237.123,431,200
May 21, 201937.2638.0037.1037.6937.694,668,600
May 20, 201937.1837.6437.0037.1437.143,670,000
May 17, 201936.5637.5936.5537.3237.325,508,000
May 17, 20190.23 Dividend
May 16, 201937.9138.0836.7036.7436.518,704,900
May 15, 201937.7037.9737.5737.7137.472,975,400
May 14, 201938.0538.5237.8737.8937.656,198,600
May 13, 201937.7738.6837.7337.9737.735,604,000
May 10, 201938.6438.7537.4438.5338.296,742,500
May 09, 201938.5039.2537.5138.5038.2615,210,200
May 08, 201937.3437.7036.8537.4237.198,635,300
May 07, 201937.5837.8137.1237.2637.036,053,300
May 06, 201937.1737.9936.9637.9237.684,801,300
May 03, 201937.4137.7537.1237.4737.244,809,800
May 02, 201939.2339.4737.0837.2837.0511,495,900
May 01, 201939.1239.4938.6639.4039.155,149,800
Apr 30, 201939.1939.3338.4738.9938.755,044,400
Apr 29, 201938.5439.5338.3139.2038.956,885,200
Apr 26, 201938.0838.5337.9038.4838.245,297,400
Apr 25, 201937.9838.2037.5438.1537.915,309,700
Apr 24, 201937.9538.3137.8137.9637.725,323,500
Apr 23, 201937.7938.3937.6338.0837.846,328,800
Apr 22, 201938.3638.4437.6237.7037.467,675,300
Apr 18, 201938.9139.0038.4338.4438.204,737,400
Apr 17, 201937.8738.8537.7638.8438.607,603,800
Apr 16, 201937.6737.8537.4737.7537.515,722,000
Apr 15, 201937.4637.5736.9937.5337.303,927,100
Apr 12, 201937.1537.6236.4737.5337.306,368,500
Apr 11, 201936.5737.1635.9937.0936.864,791,400
Apr 10, 201937.3337.5336.3636.4836.254,828,400
Apr 09, 201937.4237.6537.1737.3137.085,725,900
Apr 08, 201937.6037.6837.2637.4737.243,393,300
Apr 05, 201936.7937.8536.6937.6837.447,344,900
Apr 04, 201936.2036.8036.0136.7636.534,908,400
Apr 03, 201936.3736.5635.9036.0835.858,393,500
Apr 02, 201936.9637.1835.9036.2836.056,704,600
Apr 01, 201936.9137.1536.7136.8536.625,311,200
Mar 29, 201936.5536.9136.1536.7136.485,895,300
Mar 28, 201936.8537.1536.3436.4036.175,326,200
Mar 27, 201937.5237.9136.7636.9236.695,578,100
Mar 26, 201937.6538.2837.5137.5437.306,287,100
Mar 25, 201938.8938.9637.3937.4437.219,338,900
Mar 22, 201939.9339.9937.6938.7238.4810,898,000
Mar 21, 201939.0040.0738.7540.0239.7712,751,700
Mar 20, 201940.4940.8138.2438.6238.3815,683,200
Mar 19, 201941.5541.7039.8440.3440.0910,118,500
Mar 18, 201941.9541.9541.0541.7041.444,020,900
Mar 15, 201941.3841.8741.2441.7041.447,107,300
Mar 14, 201939.7541.4039.7540.6540.406,248,600
Mar 13, 201939.0039.9038.7039.7539.5020,477,400
Mar 12, 201938.0038.0038.0038.0037.7610,000
Mar 11, 201950.5850.5850.3650.5350.218,073,600
Mar 08, 201950.4550.5950.2650.4550.139,306,500
Mar 07, 201950.5950.6650.4550.5950.274,655,300
Mar 06, 201950.6250.6650.4750.6450.327,344,800
Mar 05, 201950.7050.7050.4850.5550.2310,010,200
Mar 04, 201950.8750.8750.2050.6450.3212,119,100
Mar 01, 201950.6350.6850.4050.6150.296,539,500
Feb 28, 201950.4650.5550.2250.4350.118,686,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...