FOXA - Fox Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 27, 201950.7550.7950.4150.4150.0910,316,100
Feb 26, 201950.7750.8750.6050.8650.5410,742,800
Feb 25, 201951.0951.2750.6250.7350.4120,091,800
Feb 22, 201950.7351.1750.6451.1750.8528,081,100
Feb 21, 201950.6350.8650.3450.7250.4035,816,000
Feb 20, 201950.6550.7950.5050.7750.4512,871,900
Feb 19, 201950.4350.6350.2650.5350.218,661,200
Feb 15, 201950.2550.4350.0650.4050.089,863,300
Feb 14, 201949.5750.0549.5550.0049.6914,396,000
Feb 13, 201949.6349.7649.5949.6549.347,886,700
Feb 12, 201949.6149.6549.5049.5449.234,785,000
Feb 11, 201949.7149.7549.5049.5549.245,536,000
Feb 08, 201949.3049.6949.3049.6849.3710,081,700
Feb 07, 201949.3049.5149.2349.5049.195,424,200
Feb 06, 201949.3349.4949.2849.4349.127,159,000
Feb 05, 201949.3249.4149.2349.2848.976,180,000
Feb 04, 201949.2149.3549.1749.2948.984,278,100
Feb 01, 201949.3049.3549.1449.2948.987,514,200
Jan 31, 201949.0749.3149.0149.3149.0011,523,000
Jan 30, 201949.0849.1648.7849.0448.739,866,700
Jan 29, 201949.2849.3548.9949.1048.7912,028,300
Jan 28, 201949.1349.2449.0249.2148.9010,299,900
Jan 25, 201949.0149.2448.9049.2448.936,786,100
Jan 24, 201948.6348.9348.5448.9048.599,415,200
Jan 23, 201948.7048.9248.4948.6548.3511,872,900
Jan 22, 201948.5048.8848.4648.5648.268,002,000
Jan 18, 201948.7248.7648.3348.7448.438,750,000
Jan 17, 201948.1948.5948.0948.3948.0910,981,400
Jan 16, 201948.5648.6748.3248.3648.0610,671,800
Jan 15, 201948.7648.8248.4348.6048.3010,494,000
Jan 14, 201948.5148.8548.5148.6748.379,200,300
Jan 11, 201948.6448.9448.6048.7548.447,629,100
Jan 10, 201948.5348.9648.4748.8548.545,457,000
Jan 09, 201948.4448.8948.4048.7848.476,087,500
Jan 08, 201948.5048.7148.3348.6148.317,530,200
Jan 07, 201947.9548.3247.8148.1847.885,502,000
Jan 04, 201947.7148.3347.5848.0647.7610,487,000
Jan 03, 201947.6647.9247.1447.4847.1811,035,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...