Fox Corporation (FOX)
53.46
-0.61 (-1.13%)
At close: Mar 03, 2025, 3:59 PM
53.45
-0.02%
After-hours: Mar 03, 2025, 04:17 PM EST
FOX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 53.05 | 54.33 | 53.03 | 54.07 | 1.17 | 2.21% | 2,487,066 |
| Feb 27, 2025 | 53.32 | 53.98 | 52.81 | 52.90 | -0.41 | -0.77% | 1,004,224 |
| Feb 26, 2025 | 53.38 | 54.58 | 53.22 | 53.31 | 0.03 | 0.06% | 807,345 |
| Feb 25, 2025 | 54.53 | 54.53 | 53.02 | 53.28 | -0.95 | -1.75% | 1,441,353 |
| Feb 24, 2025 | 53.20 | 54.53 | 53.15 | 54.23 | 1.22 | 2.30% | 1,301,563 |
| Feb 21, 2025 | 53.37 | 54.07 | 52.99 | 53.01 | -0.36 | -0.67% | 1,092,203 |
| Feb 20, 2025 | 53.46 | 53.60 | 52.65 | 53.37 | -0.24 | -0.45% | 1,618,300 |
| Feb 19, 2025 | 52.82 | 53.95 | 52.43 | 53.61 | 0.86 | 1.63% | 1,943,330 |
| Feb 18, 2025 | 52.54 | 52.92 | 51.79 | 52.75 | 0.36 | 0.69% | 1,650,290 |
| Feb 14, 2025 | 52.30 | 52.51 | 51.80 | 52.39 | 0.22 | 0.42% | 946,005 |
| Feb 13, 2025 | 51.43 | 52.28 | 51.20 | 52.17 | 0.72 | 1.40% | 799,510 |
| Feb 12, 2025 | 50.33 | 51.69 | 50.15 | 51.45 | 0.90 | 1.78% | 3,343,200 |
| Feb 11, 2025 | 50.16 | 50.72 | 50.14 | 50.55 | 0.20 | 0.40% | 524,695 |
| Feb 10, 2025 | 50.40 | 50.46 | 49.33 | 50.35 | 0.25 | 0.50% | 935,827 |
| Feb 7, 2025 | 50.58 | 50.85 | 49.94 | 50.10 | -0.36 | -0.71% | 1,145,100 |
| Feb 6, 2025 | 51.50 | 51.54 | 50.35 | 50.46 | -0.81 | -1.58% | 854,014 |
| Feb 5, 2025 | 51.66 | 51.66 | 50.51 | 51.27 | -0.28 | -0.54% | 1,011,800 |
| Feb 4, 2025 | 52.37 | 52.54 | 50.29 | 51.55 | 2.36 | 4.80% | 1,697,371 |
| Feb 3, 2025 | 48.06 | 49.32 | 47.69 | 49.19 | 0.59 | 1.21% | 1,194,025 |
| Jan 31, 2025 | 48.43 | 49.29 | 48.36 | 48.60 | 0.23 | 0.48% | 1,080,900 |
| Jan 30, 2025 | 47.97 | 48.41 | 47.65 | 48.37 | 0.52 | 1.09% | 773,000 |
| Jan 29, 2025 | 47.70 | 48.35 | 47.55 | 47.85 | 0.27 | 0.57% | 636,045 |
| Jan 28, 2025 | 47.53 | 47.96 | 47.42 | 47.58 | -0.12 | -0.25% | 722,100 |
| Jan 27, 2025 | 46.61 | 48.06 | 46.53 | 47.70 | 1.15 | 2.47% | 1,461,037 |
| Jan 24, 2025 | 45.85 | 46.59 | 45.81 | 46.55 | 0.52 | 1.13% | 950,321 |
| Jan 23, 2025 | 45.91 | 46.13 | 45.75 | 46.03 | 0.25 | 0.55% | 1,001,033 |
| Jan 22, 2025 | 45.63 | 45.94 | 45.30 | 45.78 | 0.14 | 0.31% | 1,471,044 |
| Jan 21, 2025 | 45.83 | 45.83 | 45.04 | 45.64 | -0.02 | -0.04% | 1,696,366 |
| Jan 17, 2025 | 46.10 | 46.31 | 45.64 | 45.66 | -0.28 | -0.61% | 817,162 |
| Jan 16, 2025 | 46.29 | 46.58 | 45.92 | 45.94 | -0.24 | -0.52% | 813,345 |
| Jan 15, 2025 | 46.90 | 46.90 | 46.02 | 46.18 | -0.36 | -0.77% | 930,942 |
| Jan 14, 2025 | 46.06 | 46.93 | 46.06 | 46.54 | 0.60 | 1.31% | 1,097,300 |
| Jan 13, 2025 | 45.69 | 46.31 | 45.69 | 45.94 | 0.08 | 0.17% | 781,200 |
| Jan 10, 2025 | 46.49 | 46.49 | 45.30 | 45.86 | -0.75 | -1.61% | 818,844 |
| Jan 8, 2025 | 46.85 | 46.85 | 46.00 | 46.61 | -0.20 | -0.43% | 1,211,844 |
| Jan 7, 2025 | 47.40 | 47.41 | 46.64 | 46.81 | -0.26 | -0.55% | 872,499 |
| Jan 6, 2025 | 47.11 | 47.59 | 46.90 | 47.07 | 0.35 | 0.75% | 784,313 |
| Jan 3, 2025 | 46.25 | 46.75 | 45.59 | 46.72 | 0.48 | 1.04% | 849,700 |
| Jan 2, 2025 | 46.04 | 46.40 | 45.82 | 46.24 | 0.50 | 1.09% | 977,439 |
| Dec 31, 2024 | 46.08 | 46.28 | 45.62 | 45.74 | -0.34 | -0.74% | 852,631 |
| Dec 30, 2024 | 46.44 | 46.45 | 45.85 | 46.08 | -0.55 | -1.18% | 1,296,700 |
| Dec 27, 2024 | 46.76 | 46.95 | 46.28 | 46.63 | -0.29 | -0.62% | 586,121 |
| Dec 26, 2024 | 47.02 | 47.23 | 46.72 | 46.92 | -0.23 | -0.49% | 519,803 |
| Dec 24, 2024 | 46.87 | 47.15 | 46.57 | 47.15 | 0.54 | 1.16% | 275,900 |
| Dec 23, 2024 | 46.49 | 46.91 | 46.02 | 46.61 | -0.04 | -0.09% | 1,005,700 |
| Dec 20, 2024 | 45.96 | 46.71 | 45.50 | 46.65 | 0.68 | 1.48% | 2,504,136 |
| Dec 19, 2024 | 46.24 | 46.58 | 45.58 | 45.97 | -0.56 | -1.20% | 1,254,600 |
| Dec 18, 2024 | 46.77 | 47.80 | 46.48 | 46.53 | 0.06 | 0.13% | 1,311,441 |
| Dec 17, 2024 | 44.90 | 46.72 | 44.87 | 46.47 | 1.82 | 4.08% | 1,525,585 |
| Dec 16, 2024 | 44.84 | 44.90 | 44.50 | 44.65 | -0.07 | -0.16% | 979,340 |