Fox Corporation Class B FOX
NASDAQ · United States · Consumer Services
$56.30+0.47 (+0.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $56.30 | +0.84% | $56.20 | $56.88 | $56.10 | 1.60M |
| 2026-09-29 | $55.83 | -1.27% | $56.37 | $56.37 | $55.41 | 644.10K |
| 2026-09-28 | $56.55 | +0.02% | $56.25 | $57.03 | $55.56 | 563.40K |
| 2026-09-25 | $56.54 | -1.15% | $56.86 | $57.17 | $56.05 | 676.00K |
| 2026-09-24 | $57.20 | +0.42% | $57.15 | $57.57 | $56.35 | 947.10K |
| 2026-09-23 | $56.96 | -0.63% | $57.30 | $57.32 | $56.44 | 1.15M |
| 2026-09-22 | $57.32 | -1.00% | $58.35 | $58.48 | $57.14 | 1.01M |
| 2026-09-21 | $57.90 | +0.28% | $58.05 | $58.60 | $57.70 | 903.90K |
| 2026-09-18 | $57.74 | -1.18% | $57.99 | $58.28 | $57.06 | 5.97M |
| 2026-09-17 | $58.43 | -1.22% | $59.37 | $59.37 | $58.24 | 828.90K |
| 2026-09-16 | $59.15 | -1.97% | $59.92 | $60.42 | $58.68 | 1.01M |
| 2026-09-15 | $60.34 | -1.31% | $61.06 | $61.06 | $59.75 | 741.00K |
| 2026-09-14 | $61.14 | +4.60% | $59.13 | $61.27 | $59.13 | 809.70K |
| 2026-09-11 | $58.45 | +0.67% | $58.13 | $58.76 | $57.85 | 893.10K |
| 2026-09-10 | $58.06 | +1.68% | $57.10 | $58.29 | $56.21 | 1.40M |
| 2026-09-09 | $57.10 | -1.96% | $57.66 | $57.72 | $56.62 | 1.14M |
| 2026-09-08 | $58.24 | -0.31% | $58.04 | $58.34 | $56.83 | 995.00K |
| 2026-09-04 | $58.42 | -3.39% | $60.13 | $60.14 | $58.26 | 1.04M |
| 2026-09-03 | $60.47 | +0.33% | $61.00 | $61.41 | $60.06 | 988.70K |
| 2026-09-02 | $60.27 | +2.10% | $59.11 | $60.93 | $59.11 | 1.39M |
| 2026-09-01 | $59.03 | -1.98% | $59.92 | $60.50 | $58.79 | 1.23M |
| 2026-08-31 | $60.22 | -1.79% | $61.12 | $61.13 | $59.93 | 1.87M |
| 2026-08-28 | $61.32 | +1.52% | $60.50 | $61.84 | $60.18 | 943.30K |
| 2026-08-27 | $60.40 | -2.94% | $61.96 | $61.99 | $60.05 | 1.70M |
| 2026-08-26 | $62.23 | -0.73% | $62.48 | $62.93 | $61.67 | 671.20K |
| 2026-08-25 | $62.69 | +1.79% | $61.29 | $62.77 | $61.19 | 739.00K |
| 2026-08-24 | $61.59 | +0.88% | $60.99 | $61.83 | $60.45 | 805.50K |
| 2026-08-21 | $61.05 | +0.99% | $60.84 | $61.67 | $60.47 | 564.50K |
| 2026-08-20 | $60.45 | +0.10% | $60.95 | $61.26 | $60.38 | 1.09M |
| 2026-08-19 | $60.39 | -1.37% | $61.45 | $61.48 | $60.19 | 1.04M |
| 2026-08-18 | $61.23 | -0.42% | $61.72 | $62.93 | $61.20 | 1.02M |
| 2026-08-17 | $61.49 | +0.13% | $61.28 | $62.00 | $61.00 | 659.00K |
| 2026-08-14 | $61.41 | +5.70% | $59.85 | $61.50 | $59.74 | 1.07M |
| 2026-08-13 | $58.10 | +3.81% | $56.07 | $58.12 | $56.07 | 618.80K |
| 2026-08-12 | $55.97 | +1.14% | $55.24 | $56.04 | $54.51 | 548.70K |
| 2026-08-11 | $55.34 | -1.76% | $56.22 | $56.40 | $55.00 | 736.70K |
| 2026-08-10 | $56.33 | -1.23% | $56.11 | $56.70 | $55.30 | 905.60K |
| 2026-08-07 | $57.03 | +3.00% | $55.38 | $57.18 | $55.38 | 1.39M |
| 2026-08-06 | $55.37 | +6.07% | $53.73 | $55.55 | $53.01 | 1.71M |
| 2026-08-05 | $52.20 | -1.17% | $53.16 | $53.16 | $51.74 | 1.63M |
| 2026-08-04 | $52.82 | +0.38% | $52.02 | $52.89 | $51.82 | 1.34M |
| 2026-08-03 | $52.62 | +1.31% | $52.35 | $53.66 | $52.21 | 918.80K |
| 2026-07-31 | $51.94 | -0.76% | $52.20 | $52.21 | $51.52 | 978.50K |
| 2026-07-30 | $52.34 | -0.74% | $51.64 | $52.38 | $51.22 | 852.00K |
| 2026-07-29 | $52.73 | +2.13% | $51.86 | $52.78 | $51.55 | 1.18M |
| 2026-07-28 | $51.63 | +1.61% | $51.29 | $52.33 | $51.29 | 827.90K |
| 2026-07-27 | $50.81 | +2.83% | $50.00 | $51.84 | $49.99 | 1.28M |
| 2026-07-24 | $49.41 | +0.47% | $49.11 | $49.87 | $48.69 | 1.40M |
| 2026-07-23 | $49.18 | -2.86% | $50.76 | $50.76 | $48.59 | 1.85M |
| 2026-07-22 | $50.63 | -1.63% | $51.74 | $51.74 | $50.38 | 1.05M |
| 2026-07-21 | $51.47 | -0.16% | $51.31 | $51.79 | $51.10 | 1.04M |
| 2026-07-20 | $51.55 | -0.15% | $51.45 | $52.90 | $51.30 | 1.28M |
| 2026-07-17 | $51.63 | +1.08% | $51.19 | $51.72 | $50.78 | 1.03M |
| 2026-07-16 | $51.08 | +1.37% | $50.80 | $51.25 | $50.40 | 1.11M |
| 2026-07-15 | $50.39 | +1.80% | $49.55 | $50.99 | $49.55 | 1.62M |
| 2026-07-14 | $49.50 | -1.43% | $50.30 | $50.38 | $49.15 | 1.75M |
| 2026-07-13 | $50.22 | +3.02% | $49.18 | $50.67 | $48.90 | 1.19M |
| 2026-07-10 | $48.75 | +0.64% | $49.23 | $49.70 | $48.18 | 880.20K |
| 2026-07-09 | $48.44 | +1.02% | $47.75 | $48.63 | $47.51 | 1.13M |
| 2026-07-08 | $47.95 | -2.54% | $49.39 | $49.49 | $47.83 | 1.31M |
| 2026-07-07 | $49.20 | -1.40% | $50.50 | $50.80 | $49.17 | 1.59M |
| 2026-07-06 | $49.90 | -1.31% | $50.05 | $50.61 | $49.43 | 1.37M |
| 2026-07-02 | $50.56 | +4.42% | $48.35 | $50.64 | $48.26 | 2.11M |
| 2026-07-01 | $48.42 | +3.37% | $47.90 | $49.32 | $47.76 | 2.49M |
| 2026-06-30 | $46.84 | +2.47% | $45.39 | $47.26 | $45.24 | 5.16M |
| 2026-06-29 | $45.71 | -0.44% | $46.53 | $46.70 | $45.21 | 2.05M |
| 2026-06-26 | $45.91 | +3.42% | $44.46 | $46.13 | $44.15 | 4.23M |
| 2026-06-25 | $44.39 | -2.16% | $45.22 | $45.44 | $44.08 | 1.91M |
| 2026-06-24 | $45.37 | +1.84% | $44.72 | $46.44 | $44.54 | 2.35M |
| 2026-06-23 | $44.55 | -0.85% | $45.51 | $45.51 | $44.17 | 2.26M |
| 2026-06-22 | $44.93 | -4.30% | $47.00 | $47.01 | $44.21 | 3.10M |
| 2026-06-18 | $46.95 | +0.47% | $46.82 | $48.29 | $45.94 | 10.23M |
| 2026-06-17 | $46.73 | -2.54% | $47.47 | $48.67 | $46.50 | 4.02M |
| 2026-06-16 | $47.95 | -4.01% | $49.50 | $49.63 | $47.01 | 5.76M |
| 2026-06-15 | $49.96 | -15.22% | $52.03 | $52.87 | $48.31 | 6.97M |
| 2026-06-12 | $58.92 | -3.98% | $61.68 | $61.96 | $58.17 | 1.53M |
| 2026-06-11 | $61.36 | +0.54% | $61.48 | $61.92 | $60.95 | 772.30K |
| 2026-06-10 | $61.03 | +0.21% | $61.13 | $61.78 | $60.09 | 980.00K |
| 2026-06-09 | $60.90 | +0.93% | $60.63 | $61.24 | $60.05 | 1.13M |
| 2026-06-08 | $60.34 | +0.77% | $59.44 | $60.50 | $58.87 | 1.08M |
| 2026-06-05 | $59.88 | +1.96% | $58.91 | $60.10 | $58.91 | 918.10K |
| 2026-06-04 | $58.73 | +2.25% | $58.28 | $59.84 | $58.08 | 588.30K |
| 2026-06-03 | $57.44 | -2.06% | $58.43 | $58.83 | $57.24 | 802.70K |
| 2026-06-02 | $58.65 | -1.99% | $59.92 | $60.31 | $58.03 | 1.34M |
| 2026-06-01 | $59.84 | +4.27% | $57.44 | $60.10 | $57.15 | 924.40K |
| 2026-05-29 | $57.39 | -3.11% | $58.72 | $58.94 | $57.04 | 2.68M |
| 2026-05-28 | $59.23 | +1.04% | $58.27 | $59.23 | $57.67 | 857.90K |
| 2026-05-27 | $58.62 | +0.93% | $58.08 | $59.28 | $57.85 | 975.20K |
| 2026-05-26 | $58.08 | +1.47% | $57.17 | $58.14 | $57.05 | 587.40K |
| 2026-05-22 | $57.24 | -0.68% | $57.57 | $58.59 | $56.89 | 1.21M |