Fox Corporation - Class B Common Stock (FOX)
56.60
+0.10 (0.18%)
NASDAQ · Last Trade: May 9th, 4:31 PM EDT
Historical Prices For Fox Corporation - Class B Common Stock (FOX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/08/2026 | 56.21 | 56.66 | 55.64 | 56.60 | 939,671 | 56.60 |
| 5/07/2026 | 55.87 | 57.11 | 55.87 | 56.50 | 1,325,264 | 56.50 |
| 5/06/2026 | 56.54 | 56.79 | 55.86 | 56.22 | 1,085,707 | 56.22 |
| 5/05/2026 | 56.07 | 56.30 | 55.15 | 55.91 | 751,320 | 55.91 |
| 5/04/2026 | 56.97 | 57.13 | 55.92 | 56.07 | 818,680 | 56.07 |
| 5/01/2026 | 57.11 | 57.51 | 56.68 | 56.93 | 817,625 | 56.93 |
| 4/30/2026 | 56.07 | 57.34 | 55.66 | 57.02 | 918,230 | 57.02 |
| 4/29/2026 | 56.47 | 56.95 | 56.18 | 56.62 | 603,698 | 56.62 |
| 4/28/2026 | 57.63 | 57.75 | 56.45 | 56.58 | 728,250 | 56.58 |
| 4/27/2026 | 56.03 | 57.39 | 56.03 | 57.12 | 753,411 | 57.12 |
| 4/24/2026 | 57.56 | 57.67 | 55.97 | 56.17 | 817,304 | 56.17 |
| 4/23/2026 | 58.80 | 59.04 | 57.17 | 57.74 | 952,914 | 57.74 |
| 4/22/2026 | 57.61 | 58.86 | 57.59 | 58.57 | 804,568 | 58.57 |
| 4/21/2026 | 57.74 | 58.29 | 57.41 | 57.63 | 773,887 | 57.63 |
| 4/20/2026 | 58.35 | 58.98 | 57.96 | 57.99 | 894,566 | 57.99 |
| 4/17/2026 | 57.87 | 58.61 | 57.56 | 58.53 | 1,064,177 | 58.53 |
| 4/16/2026 | 56.95 | 58.23 | 56.95 | 57.90 | 1,142,480 | 57.90 |
| 4/15/2026 | 56.82 | 57.53 | 56.64 | 57.05 | 942,588 | 57.05 |
| 4/14/2026 | 56.14 | 57.21 | 55.41 | 56.82 | 1,383,113 | 56.82 |
| 4/13/2026 | 54.67 | 56.40 | 54.67 | 56.25 | 793,196 | 56.25 |
| 4/10/2026 | 55.79 | 56.10 | 54.38 | 54.92 | 1,171,692 | 54.92 |
| 4/09/2026 | 54.43 | 56.33 | 53.91 | 55.97 | 2,422,459 | 55.97 |
| 4/08/2026 | 53.72 | 54.53 | 53.72 | 54.48 | 1,122,298 | 54.48 |
| 4/07/2026 | 53.34 | 53.98 | 53.25 | 53.75 | 796,026 | 53.75 |
| 4/06/2026 | 52.80 | 54.04 | 52.80 | 53.48 | 1,006,237 | 53.48 |
| 4/02/2026 | 52.88 | 53.22 | 51.76 | 52.87 | 1,000,158 | 52.87 |
| 4/01/2026 | 53.31 | 53.66 | 52.05 | 52.88 | 2,353,970 | 52.88 |
| 3/31/2026 | 54.15 | 54.70 | 51.99 | 53.10 | 7,924,482 | 53.10 |
| 3/30/2026 | 53.66 | 54.42 | 53.15 | 53.78 | 2,007,129 | 53.78 |
| 3/27/2026 | 52.96 | 53.43 | 51.84 | 53.38 | 1,740,030 | 53.38 |
| 3/26/2026 | 52.33 | 53.01 | 52.13 | 52.55 | 1,244,853 | 52.55 |
| 3/25/2026 | 52.52 | 52.86 | 51.39 | 52.35 | 1,135,971 | 52.35 |
| 3/24/2026 | 51.63 | 53.13 | 51.49 | 52.52 | 2,038,492 | 52.52 |
| 3/23/2026 | 52.93 | 52.99 | 51.55 | 51.63 | 2,000,436 | 51.63 |
| 3/20/2026 | 51.93 | 52.58 | 51.75 | 52.18 | 4,115,168 | 52.18 |
| 3/19/2026 | 52.13 | 53.04 | 51.38 | 52.02 | 2,322,651 | 52.02 |
| 3/18/2026 | 52.38 | 53.23 | 51.98 | 52.14 | 2,236,814 | 52.14 |
| 3/17/2026 | 52.55 | 53.73 | 52.45 | 52.71 | 1,970,522 | 52.71 |
| 3/16/2026 | 52.14 | 53.09 | 52.08 | 52.15 | 1,593,959 | 52.15 |
| 3/13/2026 | 52.82 | 53.92 | 51.19 | 52.03 | 3,508,699 | 52.03 |
| 3/12/2026 | 52.37 | 53.17 | 52.23 | 52.48 | 1,346,887 | 52.48 |
| 3/11/2026 | 53.08 | 53.42 | 52.47 | 52.77 | 1,397,200 | 52.77 |
| 3/10/2026 | 53.83 | 53.83 | 52.70 | 53.08 | 1,648,533 | 53.08 |
| 3/09/2026 | 53.78 | 54.22 | 53.07 | 54.04 | 1,946,630 | 54.04 |
| 3/06/2026 | 53.18 | 54.48 | 52.46 | 54.31 | 1,634,069 | 54.31 |
| 3/05/2026 | 53.05 | 53.73 | 52.82 | 53.50 | 1,472,151 | 53.50 |
| 3/04/2026 | 52.01 | 54.22 | 51.98 | 53.24 | 2,035,845 | 53.24 |
| 3/03/2026 | 51.49 | 52.50 | 51.24 | 52.38 | 1,695,119 | 52.10 |
| 3/02/2026 | 51.62 | 52.12 | 51.13 | 51.99 | 1,785,674 | 51.71 |
| 2/27/2026 | 51.51 | 52.05 | 51.11 | 51.73 | 2,265,298 | 51.45 |
| 2/26/2026 | 49.87 | 52.24 | 49.87 | 52.03 | 2,018,234 | 51.75 |
| 2/25/2026 | 49.57 | 50.40 | 48.76 | 49.62 | 1,529,866 | 49.35 |
| 2/24/2026 | 50.84 | 51.58 | 50.62 | 51.46 | 1,604,410 | 51.18 |
| 2/23/2026 | 51.88 | 52.12 | 50.70 | 50.85 | 2,219,630 | 50.58 |
| 2/20/2026 | 51.49 | 52.35 | 51.09 | 52.25 | 1,679,254 | 51.97 |
| 2/19/2026 | 51.64 | 52.19 | 51.27 | 51.47 | 1,779,291 | 51.19 |
| 2/18/2026 | 51.13 | 52.45 | 50.75 | 52.26 | 2,187,977 | 51.98 |
| 2/17/2026 | 51.64 | 52.78 | 51.42 | 51.60 | 2,336,666 | 51.32 |
| 2/13/2026 | 52.62 | 52.62 | 51.06 | 51.56 | 2,001,268 | 51.28 |
| 2/12/2026 | 55.51 | 55.54 | 51.03 | 51.39 | 2,548,213 | 51.12 |
| 2/11/2026 | 57.63 | 57.75 | 55.44 | 55.45 | 2,009,614 | 55.15 |
| 2/10/2026 | 57.45 | 58.09 | 57.06 | 57.48 | 1,771,105 | 57.17 |
| 2/09/2026 | 58.30 | 59.28 | 56.61 | 56.75 | 1,988,385 | 56.45 |