Canada Markets closed

Fox Corporation (FOX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.95+1.04 (+3.16%)
At close: 04:00PM EST
34.55 +0.60 (+1.77%)
After hours: 05:03PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 07, 202134.1034.6433.8633.9533.95945,166
Dec. 06, 202133.9734.3733.7733.9233.921,094,200
Dec. 03, 202132.9233.5832.9233.5433.541,144,900
Dec. 02, 202132.3833.1832.1132.9132.911,145,900
Dec. 01, 202133.9234.2632.1932.2232.221,440,800
Nov. 30, 202134.3334.4633.3333.6033.602,355,000
Nov. 29, 202135.2735.2734.4034.4934.49802,100
Nov. 26, 202135.1335.2434.5635.0735.07780,000
Nov. 24, 202136.0836.1335.6635.8835.881,091,500
Nov. 23, 202136.3636.7136.0636.3536.351,131,900
Nov. 22, 202136.3636.4735.9336.0736.071,093,100
Nov. 19, 202136.7236.9036.1236.3236.321,206,700
Nov. 18, 202137.4937.6636.8836.9236.921,054,300
Nov. 17, 202137.6137.7437.2837.5437.54749,300
Nov. 16, 202138.4438.4437.5837.6137.61779,900
Nov. 15, 202138.1738.9338.1738.4238.42736,500
Nov. 12, 202137.9338.5137.9338.1538.15814,900
Nov. 11, 202137.6038.3937.2538.2238.22851,900
Nov. 10, 202137.8138.5037.6437.8137.81561,000
Nov. 09, 202137.9238.2037.5637.7037.70976,600
Nov. 08, 202138.8038.9137.4937.9037.901,565,800
Nov. 05, 202138.8139.5438.3538.6138.61872,500
Nov. 04, 202138.6438.6436.8538.4238.421,380,200
Nov. 03, 202138.4039.1037.7838.6338.631,252,500
Nov. 02, 202138.1238.8237.9538.6838.68942,800
Nov. 01, 202137.0638.2637.0638.1838.18761,000
Oct. 29, 202137.9637.9636.5136.9636.962,311,700
Oct. 28, 202137.5137.9637.4037.9337.931,180,800
Oct. 27, 202138.7138.7437.4437.4837.48795,100
Oct. 26, 202139.0039.1338.5938.7238.72925,400
Oct. 25, 202139.7239.7338.8538.9338.93456,000
Oct. 22, 202139.5439.6839.2339.5239.52631,200
Oct. 21, 202140.1540.3939.5039.6439.64494,700
Oct. 20, 202139.7640.5139.7040.2040.20532,400
Oct. 19, 202139.2339.9539.0439.9339.93663,900
Oct. 18, 202138.8339.2638.7139.0939.09963,800
Oct. 15, 202139.4639.6738.8538.9738.971,135,000
Oct. 14, 202139.3939.6439.0539.4139.41857,900
Oct. 13, 202138.9639.3438.8539.1139.11773,000
Oct. 12, 202138.8639.2638.5738.8238.82512,600
Oct. 11, 202139.0839.3838.8838.9038.90438,900
Oct. 08, 202139.0039.8738.9939.0839.08989,900
Oct. 07, 202138.7139.2438.5238.8438.84982,900
Oct. 06, 202138.3238.5237.8838.3638.36940,900
Oct. 05, 202138.3738.8638.2638.6338.63802,800
Oct. 04, 202137.6638.4037.6638.2538.251,092,000
Oct. 01, 202137.5337.9537.1137.6837.68847,300
Sep. 30, 202137.6138.0437.1037.1237.121,478,800
Sep. 29, 202136.8437.3336.6337.2537.25788,400
Sep. 28, 202136.8537.3736.7636.8636.861,076,300
Sep. 27, 202136.2437.2036.2336.9336.93912,700
Sep. 24, 202135.5036.5635.5036.3136.31812,400
Sep. 23, 202135.3936.1235.3935.6835.68801,500
Sep. 22, 202134.7135.8434.7135.4235.42947,700
Sep. 21, 202134.7335.1734.2434.4834.481,097,900
Sep. 20, 202134.9034.9033.9834.5334.531,016,900
Sep. 17, 202134.6335.5834.6035.1035.102,712,200
Sep. 16, 202134.0534.8533.8734.6934.69980,700
Sep. 15, 202132.7834.1732.6434.0634.061,097,400
Sep. 14, 202133.9033.9032.7832.8432.84879,900
Sep. 13, 202133.5833.8833.3433.7333.73919,200
Sep. 10, 202133.7133.8533.1733.3033.30698,600
Sep. 09, 202133.3633.7833.1433.6733.671,000,000
Sep. 08, 202133.9534.3533.2933.3033.30962,800
Sep. 07, 202134.0034.4233.8334.0434.041,172,900
Sep. 03, 202134.3534.4333.8334.1334.13752,700
Sep. 02, 202134.3934.6934.2434.5234.52907,700
Sep. 01, 202134.6634.7734.1634.2434.241,067,600
Aug. 31, 202134.0934.8034.0734.6334.631,145,500
Aug. 30, 202134.5234.5734.1334.3234.32565,100
Aug. 27, 202133.8234.5833.8234.5334.53526,900
Aug. 26, 202134.2434.4534.0034.0034.00718,500
Aug. 25, 202134.2934.6034.0034.2934.29622,200
Aug. 24, 202134.2934.5334.1334.2434.24612,500
Aug. 23, 202134.1034.4433.9534.3234.32655,000
Aug. 20, 202133.3034.1533.2734.0134.01554,500
Aug. 19, 202133.7333.8333.2533.4633.46599,400
Aug. 18, 202134.0034.7033.7833.8133.81778,600
Aug. 17, 202133.7734.2533.6834.0834.08508,400
Aug. 16, 202133.9534.4133.5934.2534.25664,900
Aug. 13, 202134.2934.4934.0134.0734.07860,900
Aug. 12, 202134.4734.6133.8834.1534.15913,000
Aug. 11, 202134.0334.6233.8034.5434.542,133,800
Aug. 10, 202133.4534.1033.2434.0034.001,240,100
Aug. 09, 202133.6133.6633.3233.5033.501,183,400
Aug. 06, 202134.2334.5133.6733.7433.741,236,500
Aug. 05, 202133.3834.8633.1834.2934.292,500,700
Aug. 04, 202132.6733.0332.3832.6432.64893,800
Aug. 03, 202133.3833.3831.8732.8232.82968,900
Aug. 02, 202133.2933.5433.2333.2933.29912,800
Jul. 30, 202133.6733.8333.1433.2433.241,921,200
Jul. 29, 202134.1634.6033.9233.9433.941,313,600
Jul. 28, 202133.9734.3233.3234.0234.02951,700
Jul. 27, 202134.1234.2833.8533.9633.96694,300
Jul. 26, 202133.7934.6233.7934.3234.32815,000
Jul. 23, 202133.8334.0933.5234.0134.01515,200
Jul. 22, 202133.9533.9533.1833.7533.75774,800
Jul. 21, 202132.8734.1632.7833.8833.881,705,200
Jul. 20, 202132.6033.0032.3732.8732.872,184,700
Jul. 19, 202133.1233.1932.4032.6032.602,828,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...