Fox CorporationFOXANASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $55.82 | $56.89 | $55.64 | $56.79 | 3.43M |
| 2/27/2026 | $55.97 | $56.93 | $55.55 | $56.34 | 4.76M |
| 2/26/2026 | $54.44 | $57.10 | $54.40 | $56.82 | 5.05M |
| 2/25/2026 | $53.70 | $54.75 | $53.04 | $54.12 | 5.26M |
| 2/24/2026 | $55.77 | $56.27 | $55.09 | $55.98 | 2.73M |
| 2/23/2026 | $56.67 | $57.07 | $55.30 | $55.34 | 2.97M |
| 2/20/2026 | $56.27 | $57.08 | $55.78 | $57.02 | 4.17M |
| 2/19/2026 | $56.67 | $56.99 | $56.02 | $56.16 | 2.77M |
| 2/18/2026 | $56.51 | $57.44 | $55.46 | $57.17 | 5.02M |
| 2/17/2026 | $56.64 | $57.83 | $56.26 | $56.43 | 6.40M |
| 2/13/2026 | $56.61 | $57.40 | $56.09 | $56.35 | 6.08M |
| 2/12/2026 | $60.98 | $61.20 | $56.04 | $56.43 | 9.96M |
| 2/11/2026 | $63.31 | $63.62 | $61.05 | $61.11 | 5.09M |
| 2/10/2026 | $63.49 | $64.01 | $63.07 | $63.37 | 4.26M |
| 2/9/2026 | $64.93 | $65.61 | $62.35 | $62.85 | 5.49M |
| 2/6/2026 | $66.02 | $66.40 | $64.11 | $64.78 | 4.77M |
| 2/5/2026 | $66.44 | $66.86 | $64.92 | $65.92 | 6.70M |
| 2/4/2026 | $72.00 | $72.20 | $67.02 | $67.73 | 6.27M |
| 2/3/2026 | $71.93 | $72.92 | $69.84 | $70.27 | 5.64M |
| 2/2/2026 | $72.52 | $72.75 | $71.76 | $72.38 | 3.25M |
| 1/30/2026 | $71.82 | $72.80 | $71.44 | $72.78 | 3.79M |
| 1/29/2026 | $71.34 | $72.19 | $70.98 | $71.84 | 4.10M |
| 1/28/2026 | $71.85 | $72.45 | $71.09 | $71.14 | 3.90M |
| 1/27/2026 | $72.79 | $72.99 | $71.92 | $71.97 | 4.06M |
| 1/26/2026 | $73.08 | $73.44 | $72.59 | $72.72 | 2.42M |
| 1/23/2026 | $72.19 | $72.95 | $72.05 | $72.88 | 2.12M |
| 1/22/2026 | $73.00 | $73.18 | $72.25 | $72.33 | 2.59M |
| 1/21/2026 | $72.29 | $72.77 | $71.61 | $72.70 | 3.17M |
| 1/20/2026 | $71.62 | $72.82 | $71.42 | $71.96 | 3.19M |
| 1/16/2026 | $72.55 | $73.03 | $71.81 | $71.99 | 2.33M |
| 1/15/2026 | $73.34 | $73.90 | $72.17 | $72.55 | 4.39M |
| 1/14/2026 | $73.27 | $74.02 | $72.76 | $73.09 | 2.46M |
| 1/13/2026 | $73.69 | $73.98 | $73.05 | $73.23 | 4.05M |
| 1/12/2026 | $73.30 | $74.14 | $73.01 | $73.96 | 2.47M |
| 1/9/2026 | $75.95 | $76.39 | $73.64 | $73.68 | 2.41M |
| 1/8/2026 | $74.72 | $76.01 | $74.68 | $75.69 | 2.63M |
| 1/7/2026 | $76.03 | $76.33 | $74.13 | $75.03 | 3.22M |
| 1/6/2026 | $75.50 | $76.37 | $75.43 | $76.11 | 3.23M |
| 1/5/2026 | $73.64 | $76.31 | $73.64 | $75.67 | 4.41M |
| 1/2/2026 | $73.13 | $74.04 | $72.40 | $73.76 | 2.24M |
| 12/31/2025 | $73.64 | $73.94 | $72.98 | $73.07 | 1.46M |
| 12/30/2025 | $73.71 | $74.21 | $73.55 | $73.70 | 1.51M |
| 12/29/2025 | $74.30 | $74.67 | $73.80 | $73.82 | 2.53M |
| 12/26/2025 | $73.99 | $74.51 | $73.75 | $74.30 | 1.25M |
| 12/24/2025 | $73.60 | $73.95 | $73.28 | $73.91 | 1.07M |
| 12/23/2025 | $73.55 | $74.20 | $73.01 | $73.71 | 2.72M |
| 12/22/2025 | $72.53 | $74.63 | $72.34 | $73.62 | 5.13M |
| 12/19/2025 | $71.14 | $72.31 | $70.87 | $71.77 | 10.66M |
| 12/18/2025 | $71.25 | $71.94 | $70.83 | $71.26 | 2.46M |
| 12/17/2025 | $70.40 | $71.45 | $70.35 | $71.17 | 2.74M |
| 12/16/2025 | $71.18 | $71.55 | $70.09 | $70.36 | 2.61M |
| 12/15/2025 | $71.40 | $72.96 | $71.02 | $71.23 | 3.50M |
| 12/12/2025 | $72.13 | $72.54 | $71.01 | $71.10 | 3.35M |
| 12/11/2025 | $71.75 | $72.70 | $71.34 | $71.82 | 4.56M |
| 12/10/2025 | $70.24 | $71.97 | $70.10 | $71.74 | 4.82M |
| 12/9/2025 | $69.22 | $70.63 | $69.21 | $70.30 | 3.15M |
| 12/8/2025 | $68.87 | $69.63 | $68.20 | $69.21 | 4.51M |
| 12/5/2025 | $68.02 | $69.24 | $67.77 | $68.40 | 3.77M |
| 12/4/2025 | $66.48 | $67.88 | $66.31 | $67.79 | 3.56M |
| 12/3/2025 | $66.27 | $67.33 | $66.27 | $66.45 | 2.74M |