FOXA - Fox Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202036.7137.3636.6336.8536.851,108,134
Feb 20, 202037.7037.9036.3337.0337.035,305,700
Feb 19, 202037.9338.2837.6038.0338.031,839,300
Feb 18, 202037.7637.9937.4537.7837.782,065,400
Feb 14, 202038.0838.1137.4837.8037.802,349,600
Feb 13, 202037.5338.2837.4638.0038.002,034,800
Feb 12, 202037.3337.7037.2337.6737.673,303,300
Feb 11, 202037.2337.4436.6637.1337.132,550,300
Feb 10, 202036.8737.4136.7237.3037.303,212,900
Feb 07, 202036.9837.0736.4837.0037.003,634,300
Feb 06, 202039.1039.4236.7337.1137.119,336,400
Feb 05, 202038.5438.9838.1238.6738.676,335,000
Feb 04, 202037.9638.3137.7538.0338.033,331,000
Feb 03, 202037.3037.9937.1137.5937.593,371,400
Jan 31, 202037.0037.2036.4737.0837.085,283,900
Jan 30, 202036.1737.0736.0537.0337.032,956,800
Jan 29, 202036.9537.2236.4236.5836.582,596,000
Jan 28, 202037.3537.4336.7537.1437.143,268,100
Jan 27, 202036.4437.0136.1936.8836.889,909,300
Jan 24, 202037.3037.4636.1836.6136.619,289,700
Jan 23, 202038.7739.0237.3437.4937.495,845,500
Jan 22, 202039.1539.3138.8539.0939.093,920,900
Jan 21, 202039.0039.3838.8439.1039.104,104,800
Jan 17, 202039.2839.7439.1639.3439.344,785,900
Jan 16, 202037.7139.1437.6239.1139.117,362,800
Jan 15, 202037.3637.6037.1737.4837.486,165,200
Jan 14, 202036.7937.5136.7637.2637.264,530,900
Jan 13, 202036.7237.1536.4736.9936.992,674,400
Jan 10, 202037.1237.2436.6436.7236.722,664,000
Jan 09, 202037.1837.3736.8137.1837.183,621,900
Jan 08, 202037.1337.5137.0437.1137.113,709,700
Jan 07, 202036.5637.2236.4037.0737.073,254,000
Jan 06, 202036.6636.7636.3636.5736.572,433,100
Jan 03, 202036.6936.9836.6236.6736.674,035,800
Jan 02, 202037.4137.4736.5837.0737.074,500,700
Dec 31, 201936.9437.1736.7637.0737.072,315,400
Dec 30, 201937.4237.5636.9937.0837.083,039,600
Dec 27, 201937.6537.7237.2237.4137.411,969,000
Dec 26, 201937.2637.6737.2637.5737.573,699,200
Dec 24, 201937.4437.6037.2537.3037.301,940,700
Dec 23, 201937.1737.6337.0437.4637.463,712,100
Dec 20, 201937.2937.2936.7237.1737.176,211,700
Dec 19, 201936.7637.1736.7637.0037.002,629,300
Dec 18, 201937.1937.3336.8936.9336.933,392,500
Dec 17, 201936.7137.2636.4437.1637.164,143,100
Dec 16, 201936.9537.1636.7036.8136.814,273,000
Dec 13, 201936.7336.9936.5136.7736.775,970,900
Dec 12, 201936.3236.9436.1136.8536.855,796,400
Dec 11, 201935.7536.6035.7536.1636.165,668,700
Dec 10, 201935.5136.0135.2435.8135.815,996,800
Dec 09, 201935.5036.0135.3535.6235.622,849,100
Dec 06, 201935.7135.9135.3535.4235.421,733,500
Dec 05, 201935.6535.7735.2335.5035.502,921,800
Dec 04, 201935.5335.6934.9935.5035.503,768,400
Dec 03, 201935.4135.5334.7135.1935.194,190,500
Dec 02, 201935.7536.0235.5535.6035.602,564,800
Nov 29, 201935.8136.0035.3735.7635.761,704,900
Nov 27, 201936.0636.1935.6735.7835.782,455,900
Nov 26, 201935.6736.1035.5535.9335.933,086,300
Nov 25, 201935.7035.8635.3535.6835.684,900,400
Nov 22, 201935.7736.0435.5135.6635.664,408,100
Nov 21, 201935.9336.3535.5635.7035.702,861,500
Nov 20, 201935.6636.4135.6635.8935.894,320,300
Nov 19, 201935.2236.3335.2236.2636.265,873,500
Nov 18, 201934.3135.2534.2135.1935.195,690,300
Nov 15, 201934.3934.6833.9334.2734.274,475,200
Nov 14, 201934.1434.5133.9934.2234.224,022,400
Nov 13, 201934.3734.7234.1934.2634.264,313,900
Nov 12, 201935.0735.1034.4534.4934.493,906,100
Nov 11, 201934.9535.0734.5934.9934.993,279,900
Nov 08, 201935.0035.2334.5935.1435.144,979,800
Nov 07, 201933.9534.9733.3734.9434.947,987,600
Nov 06, 201932.8433.1832.3033.1033.105,636,000
Nov 05, 201932.5833.0832.5332.8332.833,198,300
Nov 04, 201932.5032.6032.2932.5532.552,593,900
Nov 01, 201932.1732.5431.9632.3932.393,809,000
Oct 31, 201932.0032.0831.6732.0432.045,058,400
Oct 30, 201932.6632.8532.0032.0832.084,342,900
Oct 29, 201932.8233.0432.5532.8432.843,507,400
Oct 28, 201932.5433.4132.4132.9932.998,672,300
Oct 25, 201932.3932.7832.3232.4132.415,446,800
Oct 24, 201933.1833.3931.7932.3032.309,056,900
Oct 23, 201933.3333.6733.1533.2433.247,061,400
Oct 22, 201932.7333.5632.5533.4533.455,518,000
Oct 21, 201932.3632.8132.2032.7432.745,158,700
Oct 18, 201932.0432.5731.9632.2132.218,890,300
Oct 17, 201932.1032.1431.5431.9831.989,068,100
Oct 16, 201931.6132.0131.5531.9931.994,383,300
Oct 15, 201931.3331.8131.1531.7031.703,758,800
Oct 14, 201931.2731.4331.0431.3931.392,998,500
Oct 11, 201930.9931.7530.7631.4631.464,444,200
Oct 10, 201930.2430.5530.0530.5230.523,493,600
Oct 09, 201930.3630.4529.9630.2330.233,537,100
Oct 08, 201930.2730.2829.6930.0630.063,829,600
Oct 07, 201930.7531.1430.5830.6030.604,854,600
Oct 04, 201930.6030.8130.3730.5730.572,858,300
Oct 03, 201930.3430.5529.7030.4630.467,168,800
Oct 02, 201931.1731.2930.3630.4230.424,879,800
Oct 01, 201931.7332.0731.2031.2431.242,703,400
Sep 30, 201931.6331.8731.3531.5331.533,152,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...