FOXA - Fox Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201933.9634.2133.5133.8333.834,597,700
Sep 12, 201934.1934.1933.6733.7933.794,290,500
Sep 11, 201934.2834.4333.8034.0034.003,287,100
Sep 10, 201933.8534.7233.8534.3034.303,198,100
Sep 09, 201933.3934.3433.3934.3034.302,659,800
Sep 06, 201934.3234.7434.0634.2334.232,514,600
Sep 05, 201933.6434.4033.5634.2534.253,946,900
Sep 04, 201932.9933.6132.9033.5633.562,280,900
Sep 03, 201932.6633.1132.5432.7732.772,090,800
Sep 03, 20190.23 Dividend
Aug 30, 201933.7233.7232.7933.1732.942,924,600
Aug 29, 201932.0033.1331.8832.7432.513,687,100
Aug 28, 201932.0532.2831.6231.7931.573,567,200
Aug 27, 201932.2232.3831.9231.9331.713,449,400
Aug 26, 201931.8432.1431.5832.0831.863,235,600
Aug 23, 201932.9333.0831.6331.7531.533,866,200
Aug 22, 201933.3833.5432.9533.0532.823,725,400
Aug 21, 201933.6433.7233.0133.4133.183,050,400
Aug 20, 201933.8334.0533.5233.5933.362,810,700
Aug 19, 201933.3234.0333.2933.8733.643,915,100
Aug 16, 201933.0033.3032.6732.9932.763,230,900
Aug 15, 201933.8834.0932.7232.7532.527,037,700
Aug 14, 201934.7034.7533.3833.6933.467,489,800
Aug 13, 201934.8435.5934.8035.0634.822,940,800
Aug 12, 201935.0435.3234.7034.9534.714,172,900
Aug 09, 201935.1135.6534.9835.4035.154,234,400
Aug 08, 201937.2237.2535.0035.1334.899,539,900
Aug 07, 201935.8937.1535.8037.0436.784,657,400
Aug 06, 201936.1636.6035.9336.4536.203,366,700
Aug 05, 201936.4736.5635.7736.0535.804,517,200
Aug 02, 201936.7336.9636.3336.6336.382,419,000
Aug 01, 201937.2537.4936.7236.8936.633,280,700
Jul 31, 201937.6737.6936.8137.3237.065,280,600
Jul 30, 201937.3537.9837.3237.8237.562,971,800
Jul 29, 201937.1637.5737.0737.5137.252,130,600
Jul 26, 201937.2937.8037.0837.2136.952,669,100
Jul 25, 201936.6337.3436.6337.1736.913,251,600
Jul 24, 201936.1336.8636.1336.6036.355,980,600
Jul 23, 201936.1936.3935.8436.2235.975,573,600
Jul 22, 201936.5136.6136.0636.1035.857,865,700
Jul 19, 201936.7036.7436.1436.4336.184,402,000
Jul 18, 201936.1736.7235.9636.5536.305,313,800
Jul 17, 201936.7336.7636.1136.1735.925,740,500
Jul 16, 201936.9337.1136.6336.6936.442,721,500
Jul 15, 201937.0337.1636.6437.0136.752,861,600
Jul 12, 201936.4637.0436.1036.9636.702,755,700
Jul 11, 201936.1736.3535.8536.2936.042,987,000
Jul 10, 201936.1936.4336.0836.1435.892,400,700
Jul 09, 201936.0336.2735.8236.0235.772,379,600
Jul 08, 201936.5336.6736.0836.1335.881,644,600
Jul 05, 201936.2436.8036.0836.6036.351,982,000
Jul 03, 201936.6036.8236.2736.3536.103,160,300
Jul 02, 201936.0136.6235.9236.5936.343,599,500
Jul 01, 201936.4636.9935.7435.9235.676,407,200
Jun 28, 201935.9836.7635.8136.6436.3910,930,000
Jun 27, 201935.5336.3335.2035.9935.745,083,900
Jun 26, 201935.7936.1035.3335.4735.224,297,300
Jun 25, 201935.7835.8635.1435.3435.097,204,300
Jun 24, 201936.0136.0735.6035.8035.555,280,100
Jun 21, 201935.6137.2935.3136.1835.9311,402,200
Jun 20, 201936.3836.4735.5635.5835.335,916,500
Jun 19, 201936.2636.4235.6835.9935.744,790,000
Jun 18, 201936.4537.0536.0836.1935.944,938,900
Jun 17, 201935.4236.3335.3436.1335.887,195,400
Jun 14, 201935.2435.5034.9335.2435.004,362,200
Jun 13, 201935.1735.5034.9635.2935.054,384,800
Jun 12, 201934.2035.1034.1635.0534.814,426,800
Jun 11, 201934.2334.4134.0134.1833.943,166,900
Jun 10, 201934.0534.4033.9034.0333.795,620,500
Jun 07, 201934.1834.4434.0034.0133.774,226,800
Jun 06, 201934.6634.6633.9834.1233.885,288,300
Jun 05, 201934.6234.9834.2834.3634.126,240,600
Jun 04, 201934.5235.2534.1534.4834.248,058,900
Jun 03, 201935.0535.3033.7834.2434.007,665,000
May 31, 201934.9735.2734.7035.2334.996,706,100
May 30, 201935.8836.1535.1535.2234.984,730,400
May 29, 201936.5036.6535.7935.7935.543,691,300
May 28, 201936.9737.3436.5136.6436.394,380,400
May 24, 201937.0537.2136.8536.9236.662,879,000
May 23, 201936.8237.0836.6336.9136.654,431,900
May 22, 201937.6637.7637.0637.1236.863,431,200
May 21, 201937.2638.0037.1037.6937.434,668,600
May 20, 201937.1837.6437.0037.1436.883,670,000
May 17, 201936.5637.5936.5537.3237.065,508,000
May 17, 20190.23 Dividend
May 16, 201937.9138.0836.7036.7436.268,704,900
May 15, 201937.7037.9737.5737.7137.212,975,400
May 14, 201938.0538.5237.8737.8937.396,198,600
May 13, 201937.7738.6837.7337.9737.475,604,000
May 10, 201938.6438.7537.4438.5338.026,742,500
May 09, 201938.5039.2537.5138.5037.9915,210,200
May 08, 201937.3437.7036.8537.4236.938,635,300
May 07, 201937.5837.8137.1237.2636.776,053,300
May 06, 201937.1737.9936.9637.9237.424,801,300
May 03, 201937.4137.7537.1237.4736.984,809,800
May 02, 201939.2339.4737.0837.2836.7911,495,900
May 01, 201939.1239.4938.6639.4038.885,149,800
Apr 30, 201939.1939.3338.4738.9938.485,044,400
Apr 29, 201938.5439.5338.3139.2038.686,885,200
Apr 26, 201938.0838.5337.9038.4837.975,297,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...