Fox Corporation (FOXA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

41.90

+0.07

(+0.17%)

As of 09:31AM EDT. Market open.

Advertisement

Time Period:

Oct 16, 2023 - Oct 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 16, 2024	41.85	41.90	41.85	41.90	41.90	20,610
Oct 15, 2024	41.64	42.24	41.56	41.83	41.83	2,177,100
Oct 14, 2024	41.56	41.61	41.30	41.55	41.55	1,242,900
Oct 11, 2024	41.48	41.80	41.35	41.39	41.39	1,797,800
Oct 10, 2024	41.68	41.71	41.24	41.35	41.35	1,588,200
Oct 09, 2024	41.50	41.95	41.47	41.74	41.74	1,847,500
Oct 08, 2024	41.46	41.83	41.31	41.58	41.58	2,455,300
Oct 07, 2024	41.81	41.81	41.13	41.62	41.62	1,985,100
Oct 04, 2024	42.06	42.32	41.77	41.81	41.81	1,613,000
Oct 03, 2024	41.89	42.00	41.55	41.90	41.90	2,127,600
Oct 02, 2024	42.07	42.47	41.92	41.99	41.99	2,033,500
Oct 01, 2024	42.23	42.54	41.64	42.32	42.32	2,128,300
Sep 30, 2024	42.33	42.51	42.10	42.33	42.33	2,410,300
Sep 27, 2024	42.43	42.63	42.18	42.27	42.27	1,858,600
Sep 26, 2024	42.01	42.35	41.87	42.30	42.30	4,166,900
Sep 25, 2024	42.25	42.38	41.72	41.98	41.98	4,046,800
Sep 24, 2024	41.12	42.44	41.06	42.32	42.32	4,366,900
Sep 23, 2024	40.44	41.13	40.29	41.11	41.11	5,505,400
Sep 20, 2024	40.80	41.20	40.20	40.21	40.21	15,009,400
Sep 19, 2024	40.95	40.97	40.37	40.48	40.48	2,871,100
Sep 18, 2024	40.47	41.14	40.44	40.60	40.60	3,579,800
Sep 17, 2024	39.74	40.87	39.74	40.53	40.53	2,947,000
Sep 16, 2024	39.57	40.07	39.35	39.71	39.71	3,128,800
Sep 13, 2024	39.08	39.69	39.08	39.66	39.66	2,987,500
Sep 12, 2024	39.51	39.52	38.72	38.91	38.91	2,407,000
Sep 11, 2024	39.82	39.87	38.97	39.40	39.40	2,862,900
Sep 10, 2024	40.00	40.19	39.79	39.89	39.89	2,429,300
Sep 09, 2024	40.08	40.45	39.75	40.06	40.06	4,603,300
Sep 06, 2024	40.41	40.70	40.13	40.31	40.31	2,558,100
Sep 05, 2024	41.32	41.40	40.40	40.42	40.42	2,234,000
Sep 04, 2024	40.83	41.58	40.83	41.18	41.18	2,554,800
Sep 03, 2024	41.26	41.42	40.86	41.03	41.03	3,745,000
Aug 30, 2024	41.19	41.42	41.03	41.37	41.37	2,377,400
Aug 29, 2024	41.19	41.42	41.03	41.07	41.07	1,802,400
Aug 28, 2024	41.02	41.33	40.99	41.23	41.23	1,515,700
Aug 27, 2024	41.00	41.11	40.85	41.04	41.04	1,675,900
Aug 26, 2024	41.02	41.40	40.98	41.08	41.08	1,902,300
Aug 23, 2024	40.89	41.16	40.75	41.01	41.01	1,590,000
Aug 22, 2024	40.50	40.91	40.41	40.77	40.77	2,412,200
Aug 21, 2024	40.06	40.42	39.96	40.41	40.41	1,662,500
Aug 20, 2024	39.55	40.12	39.50	40.07	40.07	2,322,800
Aug 19, 2024	39.58	39.83	39.46	39.70	39.70	2,646,400
Aug 16, 2024	39.77	39.84	39.44	39.54	39.54	3,230,000
Aug 15, 2024	39.46	39.62	38.82	38.99	38.99	2,453,100
Aug 14, 2024	38.86	39.20	38.85	39.06	39.06	2,517,400
Aug 13, 2024	38.91	39.19	38.85	38.98	38.98	2,814,600
Aug 12, 2024	39.29	39.47	38.79	38.83	38.83	2,456,200
Aug 09, 2024	39.43	39.53	39.17	39.33	39.33	2,618,700
Aug 08, 2024	39.09	39.49	38.52	39.30	39.30	2,743,800
Aug 07, 2024	39.18	39.81	38.82	39.23	39.23	3,467,500
Aug 06, 2024	36.86	38.99	36.85	38.81	38.81	5,089,000
Aug 05, 2024	36.78	37.04	36.09	36.36	36.36	3,708,900
Aug 02, 2024	37.79	37.98	37.20	37.31	37.31	2,132,500
Aug 01, 2024	38.26	38.46	37.71	37.77	37.77	2,462,700
Jul 31, 2024	38.34	38.45	38.03	38.04	38.04	1,982,500
Jul 30, 2024	37.84	38.55	37.77	38.42	38.42	1,921,400
Jul 29, 2024	37.65	37.89	37.42	37.79	37.79	1,576,800
Jul 26, 2024	37.25	37.69	36.97	37.51	37.51	1,851,400
Jul 25, 2024	37.12	37.41	36.95	37.07	37.07	2,443,500
Jul 24, 2024	37.08	37.31	36.82	37.09	37.09	1,634,900
Jul 23, 2024	36.93	37.15	36.50	37.07	37.07	2,073,000
Jul 22, 2024	36.92	37.10	36.45	37.04	37.04	2,300,900
Jul 19, 2024	37.08	37.23	36.82	36.89	36.89	1,900,700
Jul 18, 2024	37.37	37.95	37.08	37.10	37.10	2,395,400
Jul 17, 2024	36.65	37.50	36.00	37.45	37.45	3,206,800
Jul 16, 2024	36.10	36.88	36.02	36.73	36.73	2,818,000
Jul 15, 2024	35.79	36.30	35.70	35.99	35.99	2,844,400
Jul 12, 2024	35.76	36.12	35.70	35.73	35.73	1,533,700
Jul 11, 2024	35.50	35.90	35.43	35.64	35.64	1,913,900
Jul 10, 2024	35.30	35.49	35.18	35.32	35.32	1,767,900
Jul 09, 2024	34.35	35.27	34.35	35.19	35.19	2,377,000
Jul 08, 2024	34.73	34.76	34.49	34.52	34.52	2,053,000
Jul 05, 2024	34.73	34.83	34.40	34.54	34.54	2,677,100
Jul 03, 2024	34.56	34.83	34.49	34.78	34.78	1,599,900
Jul 02, 2024	34.09	34.49	33.84	34.48	34.48	3,082,700
Jul 01, 2024	34.51	34.88	34.08	34.12	34.12	2,378,600
Jun 28, 2024	34.30	34.57	34.23	34.37	34.37	2,919,300
Jun 27, 2024	34.42	34.43	33.82	34.08	34.08	2,208,200
Jun 26, 2024	34.34	34.56	33.99	34.42	34.42	2,692,800
Jun 25, 2024	34.61	34.88	34.31	34.62	34.62	2,879,600
Jun 24, 2024	34.29	34.54	34.02	34.46	34.46	1,941,400
Jun 21, 2024	34.39	34.64	34.20	34.46	34.46	5,624,600
Jun 20, 2024	33.56	34.41	33.50	34.35	34.35	3,676,500
Jun 18, 2024	33.52	34.01	33.50	33.56	33.56	2,789,700
Jun 17, 2024	33.20	33.47	32.76	33.44	33.44	3,176,300
Jun 14, 2024	33.13	33.36	32.93	33.18	33.18	2,410,100
Jun 13, 2024	33.20	33.40	33.08	33.33	33.33	2,204,700
Jun 12, 2024	33.61	33.66	33.16	33.42	33.42	2,312,000
Jun 11, 2024	33.51	33.77	33.31	33.34	33.34	3,165,800
Jun 10, 2024	33.90	34.03	33.45	33.69	33.69	3,236,900
Jun 07, 2024	34.10	34.63	34.06	34.11	34.11	2,413,600
Jun 06, 2024	34.51	34.91	34.27	34.35	34.35	2,714,300
Jun 05, 2024	34.60	34.75	34.28	34.63	34.63	2,757,700
Jun 04, 2024	34.64	35.04	34.50	34.52	34.52	3,276,400
Jun 03, 2024	34.63	35.00	34.42	34.81	34.81	2,853,900
May 31, 2024	34.29	34.80	34.10	34.43	34.43	5,502,300
May 30, 2024	33.89	34.58	33.60	34.27	34.27	3,409,700
May 29, 2024	33.50	33.99	33.27	33.81	33.81	3,043,600
May 28, 2024	33.58	33.86	33.33	33.50	33.50	2,546,900
May 24, 2024	33.16	33.63	33.06	33.61	33.61	2,045,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,815.56+0.30(+0.01%)

Dow 3042,761.48+21.06(+0.05%)

Nasdaq18,310.40-5.18(-0.03%)

Russell 20002,249.82+1.18(+0.05%)

Crude Oil70.56-0.02(-0.03%)

Gold2,697.70+18.80(+0.70%)

Fox Corporation (FOXA)

S&P 500
5,815.56
+0.30(+0.01%)

Dow 30
42,761.48
+21.06(+0.05%)

Nasdaq
18,310.40
-5.18(-0.03%)

Russell 2000
2,249.82
+1.18(+0.05%)

Crude Oil
70.56
-0.02(-0.03%)

Gold
2,697.70
+18.80(+0.70%)