Fox Corporation Class A FOXA
NASDAQ · United States · Consumer Services
$62.65+0.17 (+0.27%)
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 | $62.65 | +0.27% | $62.48 | $63.59 | $62.48 | 4.00M |
| 2026-09-29 | $62.48 | -0.92% | $62.83 | $62.88 | $61.89 | 3.62M |
| 2026-09-28 | $63.06 | -0.02% | $62.81 | $63.74 | $62.00 | 2.96M |
| 2026-09-25 | $63.07 | -1.21% | $63.60 | $63.60 | $62.62 | 3.65M |
| 2026-09-24 | $63.84 | -0.19% | $63.80 | $64.35 | $63.26 | 4.09M |
| 2026-09-23 | $63.96 | -0.45% | $64.11 | $64.11 | $63.09 | 4.68M |
| 2026-09-22 | $64.25 | -0.83% | $65.10 | $65.39 | $63.90 | 5.08M |
| 2026-09-21 | $64.79 | +0.53% | $64.79 | $65.74 | $64.51 | 6.04M |
| 2026-09-18 | $64.45 | -0.82% | $64.41 | $64.90 | $63.57 | 13.25M |
| 2026-09-17 | $64.98 | -1.78% | $66.07 | $66.28 | $64.88 | 4.20M |
| 2026-09-16 | $66.16 | -2.09% | $67.42 | $67.72 | $65.53 | 4.58M |
| 2026-09-15 | $67.57 | -1.40% | $67.75 | $68.42 | $67.12 | 4.59M |
| 2026-09-14 | $68.53 | +3.93% | $66.95 | $68.74 | $66.75 | 4.58M |
| 2026-09-11 | $65.94 | +1.17% | $65.43 | $66.07 | $65.09 | 2.99M |
| 2026-09-10 | $65.18 | +2.07% | $63.89 | $65.49 | $62.93 | 4.64M |
| 2026-09-09 | $63.86 | -2.10% | $64.14 | $65.21 | $63.47 | 7.43M |
| 2026-09-08 | $65.23 | -0.29% | $65.07 | $65.26 | $63.69 | 4.03M |
| 2026-09-04 | $65.42 | -3.38% | $67.07 | $67.52 | $65.17 | 4.82M |
| 2026-09-03 | $67.71 | +0.28% | $68.23 | $68.72 | $67.14 | 3.94M |
| 2026-09-02 | $67.52 | +2.41% | $66.05 | $68.17 | $66.01 | 4.72M |
| 2026-09-01 | $65.93 | -2.11% | $67.18 | $67.58 | $65.84 | 4.93M |
| 2026-08-31 | $67.35 | -1.56% | $68.28 | $68.28 | $67.01 | 6.17M |
| 2026-08-28 | $68.42 | +1.79% | $67.61 | $69.11 | $67.40 | 3.62M |
| 2026-08-27 | $67.22 | -3.42% | $69.60 | $69.60 | $66.98 | 5.37M |
| 2026-08-26 | $69.60 | -1.04% | $70.33 | $70.33 | $69.26 | 5.13M |
| 2026-08-25 | $70.33 | +1.62% | $69.50 | $70.43 | $68.56 | 4.27M |
| 2026-08-24 | $69.21 | +0.98% | $69.14 | $69.45 | $68.45 | 4.64M |
| 2026-08-21 | $68.54 | +0.85% | $68.05 | $69.58 | $68.05 | 5.73M |
| 2026-08-20 | $67.96 | 0.00% | $68.43 | $68.89 | $67.89 | 5.78M |
| 2026-08-19 | $67.96 | -1.55% | $69.19 | $69.39 | $67.62 | 6.08M |
| 2026-08-18 | $69.03 | -0.23% | $69.65 | $70.95 | $69.00 | 5.60M |
| 2026-08-17 | $69.19 | +0.22% | $68.91 | $69.71 | $68.50 | 6.65M |
| 2026-08-14 | $69.04 | +5.49% | $67.58 | $69.25 | $67.15 | 7.50M |
| 2026-08-13 | $65.45 | +3.81% | $63.14 | $65.48 | $62.90 | 3.73M |
| 2026-08-12 | $63.05 | +1.46% | $61.60 | $63.11 | $61.36 | 3.93M |
| 2026-08-11 | $62.14 | -2.02% | $63.50 | $63.76 | $61.88 | 4.87M |
| 2026-08-10 | $63.42 | -0.95% | $62.72 | $63.85 | $61.99 | 4.93M |
| 2026-08-07 | $64.03 | +3.63% | $62.38 | $64.28 | $62.38 | 6.69M |
| 2026-08-06 | $61.79 | +5.30% | $60.09 | $62.47 | $59.42 | 8.57M |
| 2026-08-05 | $58.68 | -0.68% | $59.27 | $59.46 | $57.69 | 7.34M |
| 2026-08-04 | $59.08 | +0.65% | $58.03 | $59.15 | $57.09 | 5.64M |
| 2026-08-03 | $58.70 | +0.81% | $59.25 | $60.23 | $58.55 | 3.77M |
| 2026-07-31 | $58.23 | -1.00% | $58.95 | $58.95 | $57.74 | 3.84M |
| 2026-07-30 | $58.82 | -0.22% | $58.07 | $58.88 | $57.46 | 2.91M |
| 2026-07-29 | $58.95 | +2.13% | $58.27 | $59.01 | $57.78 | 3.92M |
| 2026-07-28 | $57.72 | +1.91% | $56.90 | $58.25 | $56.75 | 2.42M |
| 2026-07-27 | $56.64 | +2.40% | $55.90 | $57.67 | $55.75 | 4.00M |
| 2026-07-24 | $55.31 | +0.40% | $55.25 | $55.87 | $55.05 | 2.49M |
| 2026-07-23 | $55.09 | -2.41% | $56.60 | $56.60 | $54.40 | 4.34M |
| 2026-07-22 | $56.45 | -1.95% | $57.83 | $57.83 | $56.34 | 2.66M |
| 2026-07-21 | $57.57 | +0.16% | $56.99 | $57.85 | $56.85 | 3.34M |
| 2026-07-20 | $57.48 | -0.24% | $57.60 | $58.92 | $56.91 | 5.26M |
| 2026-07-17 | $57.62 | +1.43% | $57.39 | $57.67 | $56.33 | 6.98M |
| 2026-07-16 | $56.81 | +1.46% | $56.67 | $56.96 | $55.82 | 4.79M |
| 2026-07-15 | $55.99 | +2.04% | $55.01 | $56.24 | $54.86 | 5.09M |
| 2026-07-14 | $54.87 | -1.84% | $54.91 | $55.54 | $54.67 | 3.28M |
| 2026-07-13 | $55.90 | +3.29% | $54.76 | $56.19 | $54.39 | 5.36M |
| 2026-07-10 | $54.12 | +0.71% | $54.88 | $55.45 | $53.60 | 3.90M |
| 2026-07-09 | $53.74 | +0.66% | $52.88 | $54.23 | $52.82 | 12.46M |
| 2026-07-08 | $53.39 | -2.79% | $55.24 | $55.24 | $52.92 | 5.78M |
| 2026-07-07 | $54.92 | -1.70% | $56.80 | $56.80 | $54.84 | 5.80M |
| 2026-07-06 | $55.87 | -1.08% | $56.57 | $56.69 | $55.04 | 6.50M |
| 2026-07-02 | $56.48 | +4.34% | $54.38 | $56.63 | $53.94 | 9.12M |
| 2026-07-01 | $54.13 | +3.78% | $53.73 | $55.01 | $53.11 | 9.10M |
| 2026-06-30 | $52.16 | +3.51% | $50.62 | $52.65 | $50.17 | 13.49M |
| 2026-06-29 | $50.39 | +0.58% | $50.19 | $51.47 | $49.71 | 6.59M |
| 2026-06-26 | $50.10 | +2.54% | $48.99 | $50.54 | $48.50 | 9.55M |
| 2026-06-25 | $48.86 | -1.89% | $49.39 | $50.00 | $48.34 | 9.20M |
| 2026-06-24 | $49.80 | +2.07% | $48.98 | $50.88 | $48.80 | 9.99M |
| 2026-06-23 | $48.79 | -1.21% | $49.91 | $49.91 | $48.60 | 8.13M |
| 2026-06-22 | $49.39 | -5.44% | $51.69 | $51.84 | $48.55 | 11.67M |
| 2026-06-18 | $52.23 | +1.77% | $51.39 | $52.98 | $50.68 | 24.32M |
| 2026-06-17 | $51.32 | -1.95% | $52.01 | $54.00 | $51.14 | 16.63M |
| 2026-06-16 | $52.34 | -4.42% | $53.82 | $54.51 | $51.38 | 23.23M |
| 2026-06-15 | $54.76 | -16.84% | $56.98 | $58.40 | $53.24 | 33.62M |
| 2026-06-12 | $65.85 | -3.59% | $68.73 | $68.85 | $64.80 | 3.50M |
| 2026-06-11 | $68.30 | +0.44% | $68.00 | $69.18 | $67.87 | 3.31M |
| 2026-06-10 | $68.00 | -0.47% | $68.20 | $68.93 | $66.82 | 2.61M |
| 2026-06-09 | $68.32 | +1.30% | $67.47 | $68.54 | $67.28 | 1.83M |
| 2026-06-08 | $67.44 | +0.82% | $66.89 | $67.72 | $66.07 | 2.85M |
| 2026-06-05 | $66.89 | +2.06% | $65.76 | $67.08 | $64.85 | 2.61M |
| 2026-06-04 | $65.54 | +1.96% | $64.50 | $66.91 | $64.50 | 2.80M |
| 2026-06-03 | $64.28 | -2.15% | $66.03 | $66.03 | $64.08 | 2.25M |
| 2026-06-02 | $65.69 | -1.68% | $66.93 | $67.24 | $65.00 | 2.68M |
| 2026-06-01 | $66.81 | +4.52% | $64.29 | $66.91 | $63.99 | 3.11M |
| 2026-05-29 | $63.92 | -2.90% | $65.56 | $65.56 | $63.40 | 4.34M |
| 2026-05-28 | $65.83 | +0.53% | $65.34 | $65.94 | $64.19 | 2.07M |
| 2026-05-27 | $65.48 | +0.80% | $64.53 | $66.03 | $64.53 | 1.92M |
| 2026-05-26 | $64.96 | +1.53% | $64.07 | $65.09 | $63.64 | 1.86M |
| 2026-05-22 | $63.98 | -0.44% | $64.51 | $65.46 | $63.72 | 1.56M |