Fox CorporationFOXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $59.46 | $59.56 | $58.40 | $59.22 | 1.15M |
| 12/1/2025 | $57.71 | $59.73 | $57.71 | $59.34 | 1.54M |
| 11/28/2025 | $58.54 | $58.74 | $57.98 | $58.26 | 955,400 |
| 11/26/2025 | $57.85 | $58.72 | $57.85 | $58.12 | 1.61M |
| 11/25/2025 | $57.80 | $58.48 | $57.80 | $57.97 | 2.43M |
| 11/24/2025 | $58.82 | $58.84 | $56.81 | $57.71 | 5.03M |
| 11/21/2025 | $58.73 | $59.84 | $58.73 | $59.14 | 1.17M |
| 11/20/2025 | $58.62 | $59.39 | $58.35 | $58.65 | 1.01M |
| 11/19/2025 | $58.41 | $59.24 | $58.19 | $58.26 | 893,834 |
| 11/18/2025 | $57.89 | $59.41 | $57.57 | $58.52 | 1.23M |
| 11/17/2025 | $58.54 | $59.54 | $57.68 | $58.06 | 1.55M |
| 11/14/2025 | $58.82 | $59.20 | $58.34 | $58.46 | 968,518 |
| 11/13/2025 | $60.16 | $60.23 | $58.78 | $58.95 | 1.99M |
| 11/12/2025 | $59.62 | $60.56 | $59.55 | $60.27 | 1.54M |
| 11/11/2025 | $60.27 | $60.73 | $59.59 | $59.99 | 1.21M |
| 11/10/2025 | $59.48 | $60.54 | $59.16 | $60.05 | 1.45M |
| 11/7/2025 | $59.32 | $59.98 | $58.86 | $59.48 | 2.23M |
| 11/6/2025 | $58.56 | $59.68 | $58.41 | $59.34 | 1.30M |
| 11/5/2025 | $58.15 | $59.00 | $57.75 | $58.36 | 1.85M |
| 11/4/2025 | $57.21 | $58.55 | $56.40 | $58.15 | 1.10M |
| 11/3/2025 | $58.13 | $58.66 | $56.50 | $57.32 | 2.12M |
| 10/31/2025 | $58.79 | $58.80 | $57.57 | $58.41 | 1.54M |
| 10/30/2025 | $56.25 | $59.99 | $56.00 | $58.83 | 2.44M |
| 10/29/2025 | $54.24 | $54.78 | $53.71 | $54.35 | 862,136 |
| 10/28/2025 | $55.40 | $55.49 | $54.47 | $54.53 | 768,000 |
| 10/27/2025 | $53.00 | $54.82 | $52.99 | $54.81 | 1.10M |
| 10/24/2025 | $53.00 | $53.88 | $52.85 | $52.90 | 1.19M |
| 10/23/2025 | $52.79 | $53.17 | $52.69 | $52.83 | 757,600 |
| 10/22/2025 | $52.47 | $53.45 | $52.26 | $52.49 | 921,521 |
| 10/21/2025 | $52.29 | $52.85 | $52.08 | $52.47 | 696,200 |
| 10/20/2025 | $52.21 | $52.25 | $51.55 | $52.11 | 812,839 |
| 10/17/2025 | $51.44 | $52.01 | $51.37 | $51.89 | 856,816 |
| 10/16/2025 | $51.76 | $51.97 | $50.72 | $51.27 | 703,049 |
| 10/15/2025 | $52.31 | $52.59 | $51.51 | $51.60 | 961,300 |
| 10/14/2025 | $51.57 | $52.22 | $51.27 | $52.11 | 959,007 |
| 10/13/2025 | $51.70 | $52.06 | $51.02 | $51.95 | 644,907 |