Canada markets open in 2 hours 59 minutes

Fox Corporation (FOXA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.66+0.33 (+1.05%)
At close: 04:00PM EDT
31.66 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202431.4931.6831.1731.6631.662,011,300
May 01, 202430.9531.5230.9531.3331.332,258,100
Apr 30, 202431.4731.5530.9231.0131.013,475,800
Apr 29, 202431.2831.6731.2231.5731.572,564,700
Apr 26, 202431.5231.6931.0831.2131.213,166,000
Apr 25, 202431.4331.7831.2631.6831.682,392,300
Apr 24, 202431.5431.8431.3831.7131.712,394,800
Apr 23, 202431.4831.8131.3631.7131.711,972,000
Apr 22, 202431.6031.6031.2431.4031.402,431,700
Apr 19, 202430.8931.5230.8731.3931.392,298,600
Apr 18, 202430.6330.9130.3930.7730.772,029,300
Apr 17, 202430.6430.7530.3030.4630.462,107,200
Apr 16, 202430.3130.6030.0830.4030.403,131,000
Apr 15, 202430.0931.0530.0230.3530.354,615,300
Apr 12, 202430.6030.6930.0630.0930.092,349,200
Apr 11, 202430.8831.0430.3630.7430.742,556,500
Apr 10, 202430.9331.0930.5830.8730.872,688,600
Apr 09, 202431.2231.5231.0631.3531.353,662,600
Apr 08, 202430.9531.4030.7431.2131.213,669,700
Apr 05, 202431.2231.4230.9531.0231.026,128,200
Apr 04, 202431.5731.8131.0931.1431.143,237,800
Apr 03, 202431.0331.4630.8331.4131.412,779,900
Apr 02, 202431.3131.7530.9331.0331.032,260,900
Apr 01, 202431.2731.3630.9331.3531.352,744,400
Mar 28, 202431.2431.3630.9331.2731.274,151,200
Mar 27, 202430.8231.2230.6531.1731.173,788,900
Mar 26, 202430.3530.8030.1530.5830.583,419,300
Mar 25, 202430.1930.4430.0730.2230.223,206,000
Mar 22, 202430.5830.7729.8930.0430.041,999,300
Mar 21, 202430.3630.5630.0630.5130.512,617,700
Mar 20, 202429.6730.4329.5330.2230.223,046,700
Mar 19, 202429.7630.0429.6129.8129.812,735,000
Mar 18, 202429.6829.8829.3429.7129.712,867,400
Mar 15, 202429.2929.8529.2929.5529.555,970,300
Mar 14, 202429.6929.8029.1429.3229.323,363,900
Mar 13, 202429.5029.9729.5029.7829.783,375,900
Mar 12, 202430.0030.0429.2929.4629.462,763,700
Mar 11, 202428.9130.1528.9129.9329.933,562,000
Mar 08, 202428.7128.9928.6728.8628.863,289,400
Mar 07, 202428.4428.7228.3428.6628.664,007,200
Mar 06, 202428.7729.0628.2828.4228.424,124,200
Mar 05, 202428.6429.3328.4228.8228.824,544,700
Mar 05, 20240.26 Dividend
Mar 04, 202429.2829.3128.4029.0428.783,900,500
Mar 01, 202429.8529.8929.2329.4229.163,217,400
Feb 29, 202429.6430.1129.5629.7929.525,212,100
Feb 28, 202429.5329.6329.3929.4429.182,854,800
Feb 27, 202429.7129.8729.4929.5729.312,723,500
Feb 26, 202430.0930.2829.5829.6329.362,938,000
Feb 23, 202430.0130.4429.6730.2329.963,628,700
Feb 22, 202429.8930.1129.6229.8529.582,648,500
Feb 21, 202430.0530.1529.5129.9529.683,067,800
Feb 20, 202430.2830.4830.0630.0929.822,752,900
Feb 16, 202430.4930.6130.1730.4430.172,775,500
Feb 15, 202430.2630.7930.2430.5630.294,223,600
Feb 14, 202429.8030.3329.6430.2529.983,599,700
Feb 13, 202430.0430.1729.2829.6929.423,787,300
Feb 12, 202429.7330.5729.7030.4430.175,056,500
Feb 09, 202428.8929.8528.7429.7729.506,355,500
Feb 08, 202429.7529.8628.5128.7828.527,354,100
Feb 07, 202432.8732.9629.4029.4729.217,922,800
Feb 06, 202431.3231.8131.2131.6231.344,481,400
Feb 05, 202431.5531.7731.3931.4131.133,565,500
Feb 02, 202432.2032.3131.7331.8031.522,561,400
Feb 01, 202432.3932.5031.7832.4132.122,634,700
Jan 31, 202432.3532.7932.1432.3032.013,525,400
Jan 30, 202432.2832.4632.1532.3032.011,844,900
Jan 29, 202432.1732.3832.0632.3532.062,240,900
Jan 26, 202432.2332.3132.0632.2231.931,707,800
Jan 25, 202431.6932.2331.6432.1331.842,876,200
Jan 24, 202431.7731.7931.3031.4131.131,741,800
Jan 23, 202431.4131.7031.1931.5231.242,872,500
Jan 22, 202431.1831.4431.0731.2730.992,493,500
Jan 19, 202431.0131.1130.5831.0330.752,688,500
Jan 18, 202430.7831.0330.4730.8730.593,201,900
Jan 17, 202430.5030.9830.3930.6430.372,584,600
Jan 16, 202430.9231.0330.5130.7530.473,765,200
Jan 12, 202430.9531.2530.8131.1430.863,199,100
Jan 11, 202430.7030.9530.3830.9030.625,670,800
Jan 10, 202430.1830.8229.8330.6730.405,144,700
Jan 09, 202430.3830.5330.1730.2629.992,556,200
Jan 08, 202430.1030.6230.0130.5530.282,366,100
Jan 05, 202430.0730.5129.9730.1429.872,268,400
Jan 04, 202430.2330.3029.8030.0629.792,937,400
Jan 03, 202430.1530.4229.8930.0029.733,485,500
Jan 02, 202429.6730.5129.4230.2429.972,889,600
Dec 29, 202329.6929.8029.4729.6729.402,127,500
Dec 28, 202329.7229.9429.6529.7429.471,779,500
Dec 27, 202329.8329.9729.6529.7029.431,869,700
Dec 26, 202329.7529.9229.4229.8829.612,209,800
Dec 22, 202330.0930.3329.5829.8129.542,640,600
Dec 21, 202329.5530.0229.3429.9729.703,759,000
Dec 20, 202329.9730.0729.4029.4429.183,223,000
Dec 19, 202329.7229.9729.6029.9529.683,781,600
Dec 18, 202329.9630.0229.5029.6529.384,226,900
Dec 15, 202330.1130.2529.5329.7829.5110,701,500
Dec 14, 202329.9730.7529.8230.0729.805,498,700
Dec 13, 202328.9829.6028.7429.5529.294,047,900
Dec 12, 202329.7629.8028.9829.1028.842,965,100
Dec 11, 202329.9630.0729.6129.6929.422,993,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...