Fox CorporationFOXNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $51.62 | $52.12 | $51.13 | $51.99 | 1.79M |
| 2/27/2026 | $51.51 | $52.05 | $51.11 | $51.73 | 2.27M |
| 2/26/2026 | $49.87 | $52.24 | $49.87 | $52.03 | 2.02M |
| 2/25/2026 | $49.57 | $50.40 | $48.76 | $49.62 | 1.53M |
| 2/24/2026 | $50.84 | $51.58 | $50.62 | $51.46 | 1.60M |
| 2/23/2026 | $51.88 | $52.12 | $50.70 | $50.85 | 2.22M |
| 2/20/2026 | $51.50 | $52.35 | $51.10 | $52.25 | 1.68M |
| 2/19/2026 | $51.64 | $52.19 | $51.27 | $51.47 | 1.78M |
| 2/18/2026 | $51.13 | $52.45 | $50.75 | $52.26 | 2.19M |
| 2/17/2026 | $51.64 | $52.79 | $51.42 | $51.60 | 2.34M |
| 2/13/2026 | $52.62 | $52.62 | $51.07 | $51.56 | 2.00M |
| 2/12/2026 | $55.51 | $55.54 | $51.03 | $51.39 | 2.55M |
| 2/11/2026 | $57.63 | $57.75 | $55.44 | $55.45 | 2.01M |
| 2/10/2026 | $57.45 | $58.10 | $57.06 | $57.48 | 1.77M |
| 2/9/2026 | $58.30 | $59.28 | $56.61 | $56.75 | 1.99M |
| 2/6/2026 | $59.45 | $59.71 | $57.72 | $58.35 | 1.78M |
| 2/5/2026 | $60.28 | $60.28 | $58.36 | $59.15 | 2.67M |
| 2/4/2026 | $61.88 | $65.08 | $60.31 | $60.80 | 3.16M |
| 2/3/2026 | $64.97 | $65.60 | $63.03 | $63.18 | 1.99M |
| 2/2/2026 | $65.48 | $65.64 | $64.74 | $65.28 | 1.12M |
| 1/30/2026 | $64.70 | $65.65 | $64.43 | $65.57 | 1.26M |
| 1/29/2026 | $64.73 | $65.13 | $64.26 | $64.70 | 1.39M |
| 1/28/2026 | $64.85 | $65.45 | $64.09 | $64.29 | 1.52M |
| 1/27/2026 | $65.16 | $65.68 | $64.85 | $64.90 | 1.28M |
| 1/26/2026 | $65.53 | $65.99 | $65.26 | $65.34 | 1.80M |
| 1/23/2026 | $64.80 | $65.57 | $64.77 | $65.53 | 870,128 |
| 1/22/2026 | $65.47 | $65.78 | $65.00 | $65.03 | 1.18M |
| 1/21/2026 | $65.09 | $65.67 | $64.64 | $65.47 | 1.92M |
| 1/20/2026 | $65.01 | $65.79 | $64.75 | $65.14 | 1.37M |
| 1/16/2026 | $65.55 | $66.15 | $65.28 | $65.42 | 1.13M |
| 1/15/2026 | $66.48 | $66.58 | $65.18 | $65.62 | 1.12M |
| 1/14/2026 | $66.44 | $67.04 | $65.82 | $66.21 | 1.49M |
| 1/13/2026 | $66.68 | $66.87 | $65.84 | $66.52 | 1.47M |
| 1/12/2026 | $65.99 | $66.82 | $65.73 | $66.75 | 1.55M |
| 1/9/2026 | $67.65 | $68.07 | $66.35 | $66.42 | 1.33M |
| 1/8/2026 | $67.11 | $68.11 | $67.10 | $67.55 | 986,312 |
| 1/7/2026 | $67.68 | $68.01 | $66.27 | $67.07 | 1.17M |
| 1/6/2026 | $67.66 | $68.18 | $67.43 | $67.73 | 1.07M |
| 1/5/2026 | $65.85 | $68.14 | $65.76 | $67.76 | 1.69M |
| 1/2/2026 | $64.95 | $66.04 | $64.41 | $65.96 | 959,647 |
| 12/31/2025 | $65.39 | $65.71 | $64.86 | $64.93 | 753,700 |
| 12/30/2025 | $64.92 | $65.74 | $64.82 | $65.39 | 865,075 |
| 12/29/2025 | $65.10 | $65.73 | $65.08 | $65.12 | 917,900 |
| 12/26/2025 | $64.75 | $65.66 | $64.75 | $65.42 | 691,432 |
| 12/24/2025 | $64.50 | $64.98 | $64.43 | $64.94 | 719,447 |
| 12/23/2025 | $64.70 | $64.86 | $63.96 | $64.50 | 1.33M |
| 12/22/2025 | $63.96 | $65.37 | $63.95 | $64.55 | 2.14M |
| 12/19/2025 | $63.27 | $64.04 | $63.15 | $63.60 | 5.72M |
| 12/18/2025 | $63.26 | $63.96 | $63.00 | $63.41 | 1.06M |
| 12/17/2025 | $62.46 | $63.41 | $62.46 | $63.12 | 1.42M |
| 12/16/2025 | $63.37 | $63.64 | $62.50 | $62.57 | 1.25M |
| 12/15/2025 | $63.33 | $63.96 | $62.95 | $63.21 | 1.31M |
| 12/12/2025 | $63.89 | $64.01 | $63.02 | $63.08 | 933,943 |
| 12/11/2025 | $63.55 | $64.22 | $63.34 | $63.44 | 1.09M |
| 12/10/2025 | $62.17 | $63.64 | $62.02 | $63.43 | 1.24M |
| 12/9/2025 | $61.24 | $62.30 | $61.02 | $62.20 | 1.05M |
| 12/8/2025 | $61.12 | $61.66 | $60.67 | $61.26 | 1.26M |
| 12/5/2025 | $60.07 | $61.26 | $60.07 | $60.89 | 971,300 |
| 12/4/2025 | $59.37 | $60.24 | $59.25 | $60.19 | 1.09M |
| 12/3/2025 | $59.35 | $60.25 | $59.12 | $59.33 | 920,200 |