Fox Corporation (FOXA)
55.00
1.61 (3.02%)
At close: Mar 25, 2025, 3:59 PM
55.11
0.20%
After-hours: Mar 25, 2025, 07:55 PM EDT
FOXA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 54.03 | 54.14 | 52.96 | 53.39 | -0.01 | -0.02% | 3,713,054 |
| Mar 21, 2025 | 53.00 | 54.05 | 52.72 | 53.40 | 0.19 | 0.36% | 16,692,512 |
| Mar 20, 2025 | 52.74 | 53.28 | 52.55 | 53.21 | 0.27 | 0.51% | 2,946,004 |
| Mar 19, 2025 | 52.30 | 52.97 | 52.15 | 52.94 | 0.56 | 1.07% | 2,639,500 |
| Mar 18, 2025 | 52.36 | 52.48 | 51.81 | 52.38 | -0.08 | -0.15% | 3,036,800 |
| Mar 17, 2025 | 52.18 | 52.69 | 52.06 | 52.46 | 0.18 | 0.34% | 2,515,458 |
| Mar 14, 2025 | 51.41 | 52.35 | 51.22 | 52.28 | 1.24 | 2.43% | 3,365,338 |
| Mar 13, 2025 | 52.11 | 52.48 | 50.93 | 51.04 | -1.27 | -2.43% | 4,500,917 |
| Mar 12, 2025 | 53.29 | 53.50 | 51.78 | 52.31 | -0.41 | -0.78% | 4,476,921 |
| Mar 11, 2025 | 54.12 | 54.31 | 52.72 | 52.72 | -1.40 | -2.59% | 3,899,905 |
| Mar 10, 2025 | 54.96 | 55.21 | 53.78 | 54.12 | -1.55 | -2.78% | 3,852,382 |
| Mar 7, 2025 | 55.12 | 55.88 | 54.34 | 55.67 | 0.30 | 0.54% | 4,586,400 |
| Mar 6, 2025 | 56.13 | 56.40 | 54.88 | 55.37 | -0.97 | -1.72% | 3,817,301 |
| Mar 5, 2025 | 56.07 | 56.41 | 55.56 | 56.34 | 0.12 | 0.21% | 3,226,760 |
| Mar 4, 2025 | 56.90 | 56.99 | 55.66 | 56.22 | -0.81 | -1.42% | 3,482,800 |
| Mar 3, 2025 | 57.35 | 58.74 | 56.86 | 57.03 | -0.57 | -0.99% | 4,291,983 |
| Feb 28, 2025 | 56.84 | 57.79 | 56.65 | 57.60 | 1.19 | 2.11% | 5,383,911 |
| Feb 27, 2025 | 57.05 | 57.53 | 56.26 | 56.41 | -0.43 | -0.76% | 3,290,900 |
| Feb 26, 2025 | 57.18 | 58.29 | 56.78 | 56.84 | -0.07 | -0.12% | 4,417,800 |
| Feb 25, 2025 | 58.16 | 58.16 | 56.53 | 56.91 | -1.09 | -1.88% | 5,553,100 |
| Feb 24, 2025 | 57.16 | 58.38 | 57.04 | 58.00 | 1.05 | 1.84% | 4,754,742 |
| Feb 21, 2025 | 57.39 | 58.12 | 56.93 | 56.95 | -0.43 | -0.75% | 4,256,350 |
| Feb 20, 2025 | 57.31 | 57.53 | 56.59 | 57.38 | -0.08 | -0.14% | 4,699,200 |
| Feb 19, 2025 | 56.16 | 57.72 | 56.03 | 57.46 | 1.17 | 2.08% | 8,093,551 |
| Feb 18, 2025 | 55.63 | 56.37 | 55.24 | 56.29 | 0.66 | 1.19% | 5,058,266 |
| Feb 14, 2025 | 55.82 | 55.86 | 55.14 | 55.63 | 0.18 | 0.32% | 3,521,233 |
| Feb 13, 2025 | 54.59 | 55.50 | 54.26 | 55.45 | 0.75 | 1.37% | 2,990,108 |
| Feb 12, 2025 | 53.38 | 54.90 | 53.08 | 54.70 | 1.31 | 2.45% | 5,126,500 |
| Feb 11, 2025 | 53.16 | 53.60 | 53.05 | 53.39 | 0.14 | 0.26% | 2,290,028 |
| Feb 10, 2025 | 53.00 | 53.97 | 51.98 | 53.25 | 0.46 | 0.87% | 3,312,742 |
| Feb 7, 2025 | 53.50 | 53.78 | 52.74 | 52.79 | -0.45 | -0.85% | 2,976,700 |
| Feb 6, 2025 | 54.75 | 54.75 | 53.18 | 53.24 | -1.29 | -2.37% | 3,469,163 |
| Feb 5, 2025 | 54.76 | 54.97 | 53.38 | 54.53 | -0.11 | -0.20% | 4,346,400 |
| Feb 4, 2025 | 55.43 | 55.56 | 53.14 | 54.64 | 2.69 | 5.18% | 6,961,310 |
| Feb 3, 2025 | 50.60 | 52.14 | 50.50 | 51.95 | 0.77 | 1.50% | 6,947,704 |
| Jan 31, 2025 | 51.28 | 52.04 | 51.06 | 51.18 | 0.16 | 0.31% | 3,812,612 |
| Jan 30, 2025 | 50.45 | 51.08 | 50.23 | 51.02 | 0.59 | 1.17% | 2,975,899 |
| Jan 29, 2025 | 50.38 | 50.88 | 50.05 | 50.43 | 0.39 | 0.78% | 2,256,213 |
| Jan 28, 2025 | 50.02 | 50.51 | 49.93 | 50.04 | -0.11 | -0.22% | 2,907,719 |
| Jan 27, 2025 | 48.92 | 50.66 | 48.86 | 50.15 | 1.08 | 2.20% | 2,985,946 |
| Jan 24, 2025 | 48.54 | 49.10 | 48.31 | 49.07 | 0.51 | 1.05% | 3,297,834 |
| Jan 23, 2025 | 48.22 | 48.59 | 48.10 | 48.56 | 0.42 | 0.87% | 3,504,494 |
| Jan 22, 2025 | 47.86 | 48.31 | 47.58 | 48.14 | 0.24 | 0.50% | 4,045,014 |
| Jan 21, 2025 | 47.71 | 48.07 | 47.35 | 47.90 | -0.10 | -0.21% | 4,703,964 |
| Jan 17, 2025 | 48.69 | 48.85 | 47.98 | 48.00 | -0.32 | -0.66% | 3,970,575 |
| Jan 16, 2025 | 48.60 | 48.97 | 48.27 | 48.32 | -0.22 | -0.45% | 2,700,900 |
| Jan 15, 2025 | 49.10 | 49.23 | 48.43 | 48.54 | -0.28 | -0.57% | 3,491,345 |
| Jan 14, 2025 | 48.74 | 49.23 | 48.40 | 48.82 | 0.63 | 1.31% | 4,287,800 |
| Jan 13, 2025 | 47.96 | 48.70 | 47.96 | 48.19 | 0.00 | 0.00% | 2,223,200 |
| Jan 10, 2025 | 48.72 | 48.76 | 47.52 | 48.19 | -0.78 | -1.59% | 3,441,134 |