Fox CorporationFOXANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $73.30 | $74.14 | $73.01 | $73.96 | 2.45M |
| 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 |
| 12/2/2025 | $66.54 | $66.74 | $65.41 | $66.25 | 3.36M |
| 12/1/2025 | $65.17 | $66.88 | $65.17 | $66.39 | 4.12M |
| 11/28/2025 | $65.41 | $65.69 | $64.94 | $65.50 | 1.39M |
| 11/26/2025 | $64.62 | $65.53 | $64.62 | $65.05 | 2.16M |
| 11/25/2025 | $64.59 | $65.09 | $64.38 | $64.73 | 2.38M |
| 11/24/2025 | $64.98 | $65.30 | $63.07 | $64.30 | 7.06M |
| 11/21/2025 | $65.25 | $66.35 | $65.16 | $65.69 | 3.15M |
| 11/20/2025 | $65.38 | $65.79 | $64.73 | $65.14 | 2.67M |
| 11/19/2025 | $64.88 | $65.63 | $64.68 | $64.78 | 2.08M |
| 11/18/2025 | $64.47 | $65.81 | $63.94 | $64.96 | 2.74M |
| 11/17/2025 | $65.11 | $66.11 | $64.31 | $64.55 | 3.58M |
| 11/14/2025 | $65.14 | $65.54 | $64.68 | $64.84 | 2.64M |
| 11/13/2025 | $66.35 | $66.64 | $65.27 | $65.44 | 3.51M |
| 11/12/2025 | $66.38 | $67.10 | $65.94 | $66.71 | 3.32M |
| 11/11/2025 | $66.74 | $67.22 | $66.13 | $66.44 | 4.04M |
| 11/10/2025 | $66.12 | $67.17 | $65.54 | $66.53 | 3.28M |
| 11/7/2025 | $65.55 | $66.64 | $65.16 | $65.97 | 4.03M |
| 11/6/2025 | $64.69 | $66.13 | $64.65 | $65.71 | 3.89M |
| 11/5/2025 | $64.34 | $65.65 | $63.61 | $64.78 | 4.91M |
| 11/4/2025 | $63.29 | $64.96 | $62.40 | $64.53 | 3.78M |
| 11/3/2025 | $64.27 | $64.90 | $62.62 | $63.62 | 4.20M |
| 10/31/2025 | $65.51 | $65.51 | $63.67 | $64.65 | 5.50M |
| 10/30/2025 | $62.93 | $66.56 | $62.00 | $65.51 | 6.26M |
| 10/29/2025 | $60.88 | $61.38 | $60.15 | $60.81 | 2.94M |
| 10/28/2025 | $62.11 | $62.16 | $61.05 | $61.11 | 3.15M |
| 10/27/2025 | $59.74 | $61.31 | $59.57 | $61.27 | 3.50M |
| 10/24/2025 | $59.15 | $60.05 | $58.96 | $59.38 | 2.94M |
| 10/23/2025 | $58.86 | $59.31 | $58.74 | $58.81 | 1.82M |
| 10/22/2025 | $58.73 | $59.45 | $58.16 | $58.58 | 1.88M |
| 10/21/2025 | $58.18 | $58.98 | $58.07 | $58.73 | 1.61M |
| 10/20/2025 | $58.37 | $58.58 | $57.56 | $58.18 | 1.86M |
| 10/17/2025 | $57.16 | $58.20 | $57.16 | $58.07 | 2.55M |
| 10/16/2025 | $57.67 | $58.00 | $56.41 | $57.00 | 2.57M |
| 10/15/2025 | $58.37 | $58.48 | $57.52 | $57.55 | 3.25M |