Fox Corporation (FOXA)
50.06
0.53 (1.07%)
At close: Apr 15, 2025, 3:59 PM
49.94
-0.24%
After-hours: Apr 15, 2025, 07:41 PM EDT
Fox Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 49.55 | 49.55 | 50.46 | 50.46 | 49.24 | 49.24 | 50.06 | 50.06 | 1.07% | 4,062,225 |
| Apr 14, 2025 | 49.31 | 49.31 | 50.45 | 50.45 | 49.31 | 49.31 | 49.53 | 49.53 | 1.31% | 3,920,237 |
| Apr 11, 2025 | 49.52 | 49.52 | 50.05 | 50.05 | 48.35 | 48.35 | 48.89 | 48.89 | -1.27% | 4,433,432 |
| Apr 10, 2025 | 50.85 | 50.85 | 51.17 | 51.17 | 48.26 | 48.26 | 49.52 | 49.52 | -3.86% | 4,544,800 |
| Apr 9, 2025 | 47.26 | 47.26 | 51.85 | 51.85 | 47.05 | 47.05 | 51.51 | 51.51 | 8.56% | 6,581,023 |
| Apr 8, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 47.05 | 47.05 | 47.45 | 47.45 | -2.27% | 5,742,376 |
| Apr 7, 2025 | 47.37 | 47.37 | 50.64 | 50.64 | 46.83 | 46.83 | 48.55 | 48.55 | -2.37% | 8,048,414 |
| Apr 4, 2025 | 50.55 | 50.55 | 52.23 | 52.23 | 49.54 | 49.54 | 49.73 | 49.73 | -4.05% | 5,844,310 |
| Apr 3, 2025 | 55.76 | 55.76 | 56.19 | 56.19 | 51.77 | 51.77 | 51.83 | 51.83 | -9.13% | 6,555,582 |
| Apr 2, 2025 | 55.56 | 55.56 | 57.13 | 57.13 | 55.56 | 55.56 | 57.04 | 57.04 | 2.19% | 3,531,634 |
| Apr 1, 2025 | 56.31 | 56.31 | 56.63 | 56.63 | 55.39 | 55.39 | 55.82 | 55.82 | -1.38% | 4,094,727 |
| Mar 31, 2025 | 54.93 | 54.93 | 56.87 | 56.87 | 54.58 | 54.58 | 56.60 | 56.60 | 3.42% | 10,299,456 |
| Mar 28, 2025 | 55.10 | 55.10 | 55.51 | 55.51 | 54.38 | 54.38 | 54.73 | 54.73 | -0.35% | 3,149,345 |
| Mar 27, 2025 | 54.98 | 54.98 | 55.35 | 55.35 | 54.71 | 54.71 | 54.92 | 54.92 | -0.53% | 2,928,552 |
| Mar 26, 2025 | 54.96 | 54.96 | 55.68 | 55.68 | 54.88 | 54.88 | 55.21 | 55.21 | 0.45% | 3,709,200 |
| Mar 25, 2025 | 53.54 | 53.54 | 55.08 | 55.08 | 53.34 | 53.34 | 54.96 | 54.96 | 2.94% | 5,313,800 |
| Mar 24, 2025 | 54.03 | 54.03 | 54.14 | 54.14 | 52.96 | 52.96 | 53.39 | 53.39 | -0.02% | 3,738,000 |
| Mar 21, 2025 | 53.00 | 53.00 | 54.05 | 54.05 | 52.72 | 52.72 | 53.40 | 53.40 | 0.36% | 16,692,512 |
| Mar 20, 2025 | 52.74 | 52.74 | 53.28 | 53.28 | 52.55 | 52.55 | 53.21 | 53.21 | 0.51% | 2,946,004 |
| Mar 19, 2025 | 52.30 | 52.30 | 52.97 | 52.97 | 52.15 | 52.15 | 52.94 | 52.94 | 1.07% | 2,639,500 |
| Mar 18, 2025 | 52.36 | 52.36 | 52.48 | 52.48 | 51.81 | 51.81 | 52.38 | 52.38 | -0.15% | 3,036,800 |
| Mar 17, 2025 | 52.18 | 52.18 | 52.69 | 52.69 | 52.06 | 52.06 | 52.46 | 52.46 | 0.34% | 2,515,458 |
| Mar 14, 2025 | 51.41 | 51.41 | 52.35 | 52.35 | 51.22 | 51.22 | 52.28 | 52.28 | 2.43% | 3,365,338 |
| Mar 13, 2025 | 52.11 | 52.11 | 52.48 | 52.48 | 50.93 | 50.93 | 51.04 | 51.04 | -2.43% | 4,500,917 |
| Mar 12, 2025 | 53.29 | 53.29 | 53.50 | 53.50 | 51.78 | 51.78 | 52.31 | 52.31 | -0.78% | 4,476,921 |
| Mar 11, 2025 | 54.12 | 54.12 | 54.31 | 54.31 | 52.72 | 52.72 | 52.72 | 52.72 | -2.59% | 3,899,905 |
| Mar 10, 2025 | 54.96 | 54.96 | 55.21 | 55.21 | 53.78 | 53.78 | 54.12 | 54.12 | -2.78% | 3,852,382 |
| Mar 7, 2025 | 55.12 | 55.12 | 55.88 | 55.88 | 54.34 | 54.34 | 55.67 | 55.67 | 0.54% | 4,586,400 |
| Mar 6, 2025 | 56.13 | 56.13 | 56.40 | 56.40 | 54.88 | 54.88 | 55.37 | 55.37 | -1.72% | 3,817,301 |
| Mar 5, 2025 | 56.07 | 56.07 | 56.41 | 56.41 | 55.56 | 55.56 | 56.34 | 56.34 | 0.21% | 3,226,760 |
| Mar 4, 2025 | 56.90 | 56.63 | 56.99 | 56.72 | 55.66 | 55.39 | 56.22 | 55.95 | -1.42% | 3,482,800 |
| Mar 3, 2025 | 57.35 | 57.08 | 58.74 | 58.46 | 56.86 | 56.59 | 57.03 | 56.76 | -0.99% | 4,291,983 |
| Feb 28, 2025 | 56.84 | 56.56 | 57.79 | 57.51 | 56.65 | 56.37 | 57.60 | 57.32 | 2.11% | 5,383,911 |
| Feb 27, 2025 | 57.05 | 56.78 | 57.53 | 57.25 | 56.26 | 55.99 | 56.41 | 56.14 | -0.76% | 3,290,900 |
| Feb 26, 2025 | 57.18 | 56.91 | 58.29 | 58.01 | 56.78 | 56.51 | 56.84 | 56.57 | -0.12% | 4,417,800 |
| Feb 25, 2025 | 58.16 | 57.88 | 58.16 | 57.88 | 56.53 | 56.26 | 56.91 | 56.64 | -1.88% | 5,553,100 |
| Feb 24, 2025 | 57.16 | 56.88 | 58.38 | 58.10 | 57.04 | 56.76 | 58.00 | 57.72 | 1.84% | 4,754,742 |
| Feb 21, 2025 | 57.39 | 57.12 | 58.12 | 57.84 | 56.93 | 56.66 | 56.95 | 56.68 | -0.75% | 4,256,350 |
| Feb 20, 2025 | 57.31 | 57.03 | 57.53 | 57.25 | 56.59 | 56.31 | 57.38 | 57.10 | -0.14% | 4,699,200 |
| Feb 19, 2025 | 56.16 | 55.89 | 57.72 | 57.44 | 56.03 | 55.76 | 57.46 | 57.18 | 2.08% | 8,093,551 |
| Feb 18, 2025 | 55.63 | 55.36 | 56.37 | 56.10 | 55.24 | 54.98 | 56.29 | 56.02 | 1.19% | 5,058,266 |
| Feb 14, 2025 | 55.82 | 55.55 | 55.86 | 55.59 | 55.14 | 54.87 | 55.63 | 55.36 | 0.32% | 3,521,233 |
| Feb 13, 2025 | 54.59 | 54.32 | 55.50 | 55.23 | 54.26 | 54.00 | 55.45 | 55.18 | 1.37% | 2,990,108 |
| Feb 12, 2025 | 53.38 | 53.13 | 54.90 | 54.64 | 53.08 | 52.83 | 54.70 | 54.44 | 2.45% | 5,126,500 |
| Feb 11, 2025 | 53.16 | 52.90 | 53.60 | 53.34 | 53.05 | 52.79 | 53.39 | 53.13 | 0.26% | 2,290,028 |
| Feb 10, 2025 | 53.00 | 52.74 | 53.97 | 53.71 | 51.98 | 51.73 | 53.25 | 52.99 | 0.87% | 3,312,742 |
| Feb 7, 2025 | 53.50 | 53.25 | 53.78 | 53.53 | 52.74 | 52.49 | 52.79 | 52.54 | -0.85% | 2,976,700 |
| Feb 6, 2025 | 54.75 | 54.48 | 54.75 | 54.48 | 53.18 | 52.92 | 53.24 | 52.98 | -2.37% | 3,469,163 |
| Feb 5, 2025 | 54.76 | 54.50 | 54.97 | 54.71 | 53.38 | 53.13 | 54.53 | 54.27 | -0.20% | 4,346,400 |
| Feb 4, 2025 | 55.43 | 55.17 | 55.56 | 55.30 | 53.14 | 52.89 | 54.64 | 54.38 | 5.18% | 6,961,310 |