Fox Corporation (FOX)
45.73
-2.17 (-4.53%)
At close: Apr 04, 2025, 3:59 PM
45.17
-1.22%
After-hours: Apr 04, 2025, 05:08 PM EDT
Fox Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 46.86 | 48.07 | 45.56 | 45.73 | -2.17 | -4.53% | 1,455,425 |
| Apr 3, 2025 | 51.45 | 52.08 | 47.85 | 47.90 | -5.10 | -9.62% | 1,775,215 |
| Apr 2, 2025 | 51.79 | 53.09 | 51.77 | 53.00 | 1.23 | 2.38% | 1,095,922 |
| Apr 1, 2025 | 52.35 | 52.74 | 51.55 | 51.77 | -0.94 | -1.78% | 1,258,900 |
| Mar 31, 2025 | 50.52 | 52.89 | 50.36 | 52.71 | 2.19 | 4.33% | 5,082,346 |
| Mar 28, 2025 | 50.73 | 51.19 | 50.18 | 50.52 | -0.21 | -0.41% | 849,100 |
| Mar 27, 2025 | 50.87 | 51.21 | 50.62 | 50.73 | -0.43 | -0.84% | 704,702 |
| Mar 26, 2025 | 51.11 | 51.63 | 50.91 | 51.16 | 0.30 | 0.59% | 1,128,155 |
| Mar 25, 2025 | 49.86 | 51.02 | 49.69 | 50.86 | 1.15 | 2.31% | 1,705,318 |
| Mar 24, 2025 | 50.20 | 50.20 | 49.27 | 49.71 | 0.01 | 0.02% | 1,172,100 |
| Mar 21, 2025 | 49.28 | 50.09 | 49.21 | 49.70 | 0.30 | 0.61% | 3,099,807 |
| Mar 20, 2025 | 48.75 | 49.67 | 48.75 | 49.40 | 0.32 | 0.65% | 765,200 |
| Mar 19, 2025 | 48.40 | 49.13 | 48.29 | 49.08 | 0.63 | 1.30% | 857,200 |
| Mar 18, 2025 | 48.76 | 48.76 | 48.05 | 48.45 | -0.22 | -0.45% | 1,164,200 |
| Mar 17, 2025 | 48.28 | 48.93 | 48.24 | 48.67 | 0.20 | 0.41% | 974,604 |
| Mar 14, 2025 | 47.44 | 48.54 | 47.31 | 48.47 | 1.35 | 2.87% | 1,429,832 |
| Mar 13, 2025 | 48.12 | 48.53 | 47.03 | 47.12 | -1.30 | -2.68% | 692,805 |
| Mar 12, 2025 | 49.27 | 49.56 | 47.99 | 48.42 | -0.57 | -1.16% | 1,141,513 |
| Mar 11, 2025 | 49.90 | 50.24 | 48.96 | 48.99 | -1.01 | -2.02% | 1,157,561 |
| Mar 10, 2025 | 51.01 | 51.21 | 49.76 | 50.00 | -1.60 | -3.10% | 1,108,328 |
| Mar 7, 2025 | 51.33 | 51.92 | 50.51 | 51.60 | 0.10 | 0.19% | 1,157,700 |
| Mar 6, 2025 | 52.40 | 52.56 | 51.04 | 51.50 | -1.07 | -2.04% | 1,362,939 |
| Mar 5, 2025 | 52.31 | 52.73 | 51.94 | 52.57 | -0.04 | -0.08% | 834,923 |
| Mar 4, 2025 | 53.40 | 53.40 | 52.10 | 52.61 | -0.84 | -1.57% | 1,252,900 |
| Mar 3, 2025 | 54.02 | 55.00 | 53.24 | 53.45 | -0.62 | -1.15% | 1,421,862 |
| Feb 28, 2025 | 53.05 | 54.33 | 53.03 | 54.07 | 1.17 | 2.21% | 2,593,334 |
| 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 |