NasdaqGS - Delayed Quote USD

Fox Corporation (FOX)

Compare
38.89 -0.07 (-0.18%)
At close: November 1 at 4:00 PM EDT
38.80 -0.09 (-0.23%)
After hours: November 1 at 6:26 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 38.96 39.17 38.79 38.89 38.89 873,800
Oct 31, 2024 39.00 39.23 38.76 38.96 38.96 714,100
Oct 30, 2024 38.61 39.16 38.46 38.95 38.95 724,400
Oct 29, 2024 38.69 38.91 38.50 38.77 38.77 581,900
Oct 28, 2024 38.47 38.77 38.39 38.68 38.68 732,200
Oct 25, 2024 38.41 38.72 38.25 38.35 38.35 418,800
Oct 24, 2024 38.44 38.53 38.16 38.34 38.34 517,400
Oct 23, 2024 38.72 38.82 38.33 38.41 38.41 510,200
Oct 22, 2024 38.60 38.87 38.52 38.70 38.70 487,400
Oct 21, 2024 38.86 39.01 38.44 38.52 38.52 614,200
Oct 18, 2024 39.24 39.32 38.89 38.97 38.97 609,400
Oct 17, 2024 38.63 39.09 38.63 39.07 39.07 1,519,300
Oct 16, 2024 38.46 38.80 38.46 38.75 38.75 520,000
Oct 15, 2024 38.38 38.85 38.22 38.46 38.46 600,800
Oct 14, 2024 38.06 38.26 37.97 38.21 38.21 709,300
Oct 11, 2024 38.16 38.44 38.00 38.00 38.00 1,334,600
Oct 10, 2024 38.52 38.52 38.00 38.05 38.05 448,500
Oct 9, 2024 38.47 38.82 38.38 38.49 38.49 635,100
Oct 8, 2024 38.20 38.55 38.04 38.52 38.52 809,400
Oct 7, 2024 38.56 38.59 37.88 38.34 38.34 482,300
Oct 4, 2024 38.63 38.87 38.44 38.54 38.54 428,700
Oct 3, 2024 38.60 38.67 38.20 38.49 38.49 508,500
Oct 2, 2024 38.83 39.13 38.60 38.67 38.67 585,500
Oct 1, 2024 38.85 39.15 38.55 39.00 39.00 957,700
Sep 30, 2024 38.95 39.09 38.65 38.80 38.80 943,300
Sep 27, 2024 38.67 39.09 38.64 38.84 38.84 474,800
Sep 26, 2024 38.51 38.72 38.33 38.67 38.67 739,600
Sep 25, 2024 38.87 39.00 38.32 38.44 38.44 959,700
Sep 24, 2024 37.72 38.97 37.72 38.86 38.86 1,153,400
Sep 23, 2024 37.44 37.82 37.32 37.82 37.82 1,440,300
Sep 20, 2024 37.66 38.19 37.27 37.28 37.28 2,930,600
Sep 19, 2024 37.80 37.93 37.43 37.53 37.53 1,702,500
Sep 18, 2024 37.47 38.04 37.09 37.56 37.56 760,900
Sep 17, 2024 36.77 37.79 36.76 37.44 37.44 960,400
Sep 16, 2024 36.78 37.21 36.43 36.77 36.77 1,042,300
Sep 13, 2024 36.26 36.82 36.15 36.78 36.78 940,100
Sep 12, 2024 36.58 36.58 35.89 36.04 36.04 861,200
Sep 11, 2024 36.86 37.01 36.08 36.43 36.43 732,100
Sep 10, 2024 37.14 37.23 36.83 36.85 36.85 727,800
Sep 9, 2024 37.46 37.50 36.90 37.09 37.09 1,250,300
Sep 6, 2024 37.45 37.66 37.14 37.36 37.36 958,600
Sep 5, 2024 38.34 38.34 37.35 37.37 37.37 643,400
Sep 4, 2024 0.27 Dividend
Sep 4, 2024 37.98 38.51 37.92 38.19 38.19 894,900
Sep 3, 2024 38.23 38.42 37.90 38.03 37.76 957,500
Aug 30, 2024 38.22 38.45 38.15 38.43 38.16 1,055,900
Aug 29, 2024 38.35 38.45 38.15 38.23 37.96 861,500
Aug 28, 2024 38.16 38.38 38.11 38.27 38.00 1,343,700
Aug 27, 2024 38.17 38.22 37.97 38.11 37.84 1,033,700
Aug 26, 2024 38.14 38.48 38.04 38.20 37.93 1,757,000
Aug 23, 2024 38.04 38.29 37.92 38.14 37.87 550,600
Aug 22, 2024 37.69 37.99 37.55 37.93 37.66 804,200
Aug 21, 2024 37.20 37.57 37.03 37.57 37.30 666,600
Aug 20, 2024 36.79 37.19 36.75 37.15 36.89 628,600
Aug 19, 2024 36.65 37.04 36.65 36.88 36.62 773,300
Aug 16, 2024 36.88 37.07 36.72 36.76 36.50 827,600
Aug 15, 2024 36.74 36.92 36.15 36.30 36.04 544,000
Aug 14, 2024 36.24 36.47 36.18 36.33 36.07 628,000
Aug 13, 2024 36.32 36.47 36.17 36.26 36.00 539,700
Aug 12, 2024 36.77 36.77 36.17 36.25 35.99 734,300
Aug 9, 2024 36.80 36.91 36.53 36.60 36.34 1,149,400
Aug 8, 2024 36.49 36.85 35.91 36.69 36.43 1,191,800
Aug 7, 2024 36.69 37.13 36.28 36.56 36.30 1,629,200
Aug 6, 2024 33.81 36.37 33.81 36.19 35.93 1,653,100
Aug 5, 2024 34.43 34.64 33.72 34.04 33.80 1,137,700
Aug 2, 2024 35.20 35.39 34.67 34.88 34.63 996,100
Aug 1, 2024 35.64 35.83 35.13 35.20 34.95 1,054,000
Jul 31, 2024 35.80 35.83 35.43 35.43 35.18 1,023,100
Jul 30, 2024 35.29 35.89 35.18 35.80 35.55 583,300
Jul 29, 2024 35.03 35.26 34.88 35.19 34.94 697,400
Jul 26, 2024 34.65 35.06 34.43 34.92 34.67 626,800
Jul 25, 2024 34.42 34.82 34.33 34.46 34.22 702,700
Jul 24, 2024 34.58 34.71 34.26 34.47 34.23 672,100
Jul 23, 2024 34.40 34.58 33.91 34.55 34.30 913,700
Jul 22, 2024 34.38 34.50 33.87 34.43 34.19 662,600
Jul 19, 2024 34.75 34.94 34.21 34.33 34.09 800,000
Jul 18, 2024 34.67 35.36 34.56 34.61 34.36 999,400
Jul 17, 2024 34.18 34.94 34.18 34.85 34.60 789,400
Jul 16, 2024 33.65 34.33 33.62 34.22 33.98 448,300
Jul 15, 2024 33.41 33.85 33.35 33.55 33.31 598,400
Jul 12, 2024 33.32 33.60 33.29 33.35 33.11 377,400
Jul 11, 2024 33.00 33.43 33.00 33.25 33.01 658,600
Jul 10, 2024 32.75 33.03 32.74 32.93 32.70 678,300
Jul 9, 2024 32.13 32.83 32.06 32.76 32.53 834,300
Jul 8, 2024 32.26 32.36 32.02 32.14 31.91 547,000
Jul 5, 2024 32.09 32.49 32.06 32.16 31.93 1,147,000
Jul 3, 2024 32.38 32.53 32.20 32.44 32.21 341,200
Jul 2, 2024 31.87 32.34 31.55 32.30 32.07 1,469,700
Jul 1, 2024 32.14 32.49 31.78 31.80 31.57 608,000
Jun 28, 2024 31.97 32.23 31.95 32.02 31.79 1,217,900
Jun 27, 2024 32.10 32.10 31.55 31.77 31.54 776,400
Jun 26, 2024 32.16 32.21 31.70 32.10 31.87 853,300
Jun 25, 2024 32.20 32.42 31.95 32.21 31.98 765,600
Jun 24, 2024 31.95 32.17 31.81 32.07 31.84 1,352,000
Jun 21, 2024 32.00 32.13 31.75 32.06 31.83 1,914,200
Jun 20, 2024 31.17 31.92 31.17 31.91 31.68 1,175,700
Jun 18, 2024 31.03 31.58 31.03 31.21 30.99 866,400
Jun 17, 2024 30.91 31.04 30.51 31.03 30.81 1,861,900
Jun 14, 2024 30.88 31.05 30.66 30.94 30.72 1,061,100
Jun 13, 2024 30.94 31.07 30.82 30.97 30.75 839,900
Jun 12, 2024 31.36 31.39 30.90 31.14 30.92 817,900
Jun 11, 2024 31.25 31.44 31.08 31.10 30.88 617,400
Jun 10, 2024 31.67 31.67 31.17 31.40 31.18 1,037,800
Jun 7, 2024 31.90 32.23 31.76 31.77 31.54 543,900
Jun 6, 2024 32.12 32.50 31.93 31.98 31.75 674,600
Jun 5, 2024 32.17 32.31 31.88 32.26 32.03 960,200
Jun 4, 2024 32.06 32.49 32.01 32.17 31.94 1,342,200
Jun 3, 2024 32.14 32.40 31.89 32.28 32.05 1,061,600
May 31, 2024 31.73 32.17 31.56 31.94 31.71 4,157,700
May 30, 2024 31.38 31.92 31.11 31.71 31.48 1,379,400
May 29, 2024 30.94 31.44 30.81 31.27 31.05 1,268,700
May 28, 2024 31.15 31.35 30.92 31.09 30.87 1,583,000
May 24, 2024 30.71 31.14 30.68 31.13 30.91 817,800
May 23, 2024 30.52 30.85 30.28 30.65 30.43 1,980,500
May 22, 2024 30.26 30.58 30.10 30.57 30.35 827,500
May 21, 2024 30.52 30.84 30.40 30.40 30.18 926,900
May 20, 2024 30.41 30.65 30.29 30.58 30.36 1,545,800
May 17, 2024 30.28 30.53 30.14 30.53 30.31 750,400
May 16, 2024 30.66 30.68 30.18 30.27 30.06 890,300
May 15, 2024 31.06 31.06 30.58 30.61 30.39 571,000
May 14, 2024 30.85 31.09 30.73 30.96 30.74 720,400
May 13, 2024 31.06 31.25 30.73 30.74 30.52 1,035,900
May 10, 2024 30.99 31.15 30.74 30.94 30.72 838,100
May 9, 2024 30.84 31.44 30.62 30.80 30.58 1,207,300
May 8, 2024 29.60 30.59 29.27 30.59 30.37 1,466,700
May 7, 2024 29.92 30.16 29.75 29.85 29.64 1,093,800
May 6, 2024 29.81 30.03 29.62 30.02 29.81 1,050,200
May 3, 2024 29.39 29.61 29.30 29.58 29.37 717,600
May 2, 2024 28.98 29.26 28.77 29.25 29.04 883,900
May 1, 2024 28.67 29.07 28.60 28.87 28.67 682,600
Apr 30, 2024 29.00 29.00 28.51 28.68 28.48 1,278,100
Apr 29, 2024 28.88 29.25 28.81 29.15 28.94 852,700
Apr 26, 2024 29.16 29.30 28.81 28.81 28.61 801,600
Apr 25, 2024 29.20 29.37 28.93 29.25 29.04 891,600
Apr 24, 2024 29.00 29.35 28.93 29.31 29.10 1,141,600
Apr 23, 2024 28.95 29.33 28.94 29.18 28.97 962,200
Apr 22, 2024 29.07 29.13 28.73 28.97 28.76 826,900
Apr 19, 2024 28.46 28.98 28.46 28.87 28.67 1,084,000
Apr 18, 2024 28.13 28.40 27.99 28.29 28.09 622,100
Apr 17, 2024 28.03 28.22 27.84 27.99 27.79 1,015,800
Apr 16, 2024 27.90 28.13 27.65 27.95 27.75 1,172,900
Apr 15, 2024 27.87 28.51 27.64 27.92 27.72 1,080,600
Apr 12, 2024 28.15 28.18 27.63 27.66 27.46 840,300
Apr 11, 2024 28.37 28.52 27.92 28.24 28.04 916,300
Apr 10, 2024 28.39 28.55 28.14 28.37 28.17 998,700
Apr 9, 2024 28.73 28.91 28.48 28.80 28.60 823,300
Apr 8, 2024 28.51 28.86 28.25 28.63 28.43 1,986,500
Apr 5, 2024 28.51 28.70 28.33 28.45 28.25 2,077,100
Apr 4, 2024 28.88 29.08 28.37 28.42 28.22 1,199,700
Apr 3, 2024 28.42 28.77 28.25 28.71 28.51 1,369,600
Apr 2, 2024 28.52 28.98 28.37 28.42 28.22 1,597,500
Apr 1, 2024 28.67 28.69 28.26 28.59 28.39 995,100
Mar 28, 2024 28.65 28.74 28.39 28.62 28.42 1,173,800
Mar 27, 2024 28.05 28.64 28.02 28.60 28.40 1,649,700
Mar 26, 2024 27.58 28.12 27.49 27.95 27.75 1,767,800
Mar 25, 2024 27.48 27.69 27.31 27.54 27.34 1,105,600
Mar 22, 2024 27.84 27.97 27.20 27.32 27.13 846,900
Mar 21, 2024 27.71 27.83 27.39 27.79 27.59 1,051,800
Mar 20, 2024 27.10 27.72 26.92 27.58 27.38 1,371,200
Mar 19, 2024 27.04 27.34 26.95 27.10 26.91 1,730,100
Mar 18, 2024 26.95 27.22 26.73 27.00 26.81 1,771,400
Mar 15, 2024 26.73 27.19 26.61 26.89 26.70 3,017,900
Mar 14, 2024 27.04 27.06 26.56 26.71 26.52 1,548,000
Mar 13, 2024 26.85 27.32 26.85 27.09 26.90 1,786,100
Mar 12, 2024 27.34 27.34 26.74 26.83 26.64 1,216,600
Mar 11, 2024 26.45 27.42 26.42 27.23 27.04 1,197,700
Mar 8, 2024 26.16 26.42 26.10 26.32 26.13 1,385,900
Mar 7, 2024 25.90 26.17 25.87 26.11 25.92 1,239,500
Mar 6, 2024 26.34 26.53 25.82 25.90 25.72 1,577,700
Mar 5, 2024 0.26 Dividend
Mar 5, 2024 26.19 26.78 26.01 26.33 26.14 2,031,600
Mar 4, 2024 26.95 26.95 26.04 26.57 26.12 1,595,500
Mar 1, 2024 27.43 27.52 26.84 26.99 26.54 1,286,300
Feb 29, 2024 27.16 27.52 27.05 27.38 26.92 3,000,200
Feb 28, 2024 27.01 27.13 26.87 26.96 26.51 1,629,500
Feb 27, 2024 27.29 27.41 27.04 27.11 26.65 1,372,500
Feb 26, 2024 27.68 27.79 27.16 27.22 26.76 2,275,300
Feb 23, 2024 27.63 27.93 27.25 27.68 27.21 1,525,100
Feb 22, 2024 27.46 27.62 27.22 27.41 26.95 957,800
Feb 21, 2024 27.61 27.66 27.14 27.46 27.00 1,048,700
Feb 20, 2024 27.84 28.01 27.59 27.63 27.17 1,216,900
Feb 16, 2024 28.15 28.16 27.78 27.95 27.48 1,131,100
Feb 15, 2024 27.81 28.30 27.75 28.14 27.67 1,478,500
Feb 14, 2024 27.43 27.86 27.27 27.74 27.27 1,097,800
Feb 13, 2024 27.83 27.83 26.97 27.36 26.90 1,381,400
Feb 12, 2024 27.46 28.16 27.43 28.01 27.54 1,363,800
Feb 9, 2024 26.72 27.58 26.61 27.45 26.99 1,916,500
Feb 8, 2024 27.37 27.72 26.41 26.62 26.17 2,125,000
Feb 7, 2024 30.50 30.50 27.31 27.44 26.98 2,546,900
Feb 6, 2024 29.24 29.55 29.03 29.34 28.85 1,037,700
Feb 5, 2024 29.29 29.46 29.16 29.18 28.69 1,004,100
Feb 2, 2024 29.86 30.01 29.43 29.56 29.06 1,050,600
Feb 1, 2024 30.01 30.16 29.58 30.12 29.61 927,800
Jan 31, 2024 29.91 30.41 29.70 30.01 29.51 1,813,000
Jan 30, 2024 29.89 30.00 29.75 29.80 29.30 641,900
Jan 29, 2024 29.75 29.94 29.61 29.92 29.42 738,100
Jan 26, 2024 29.74 29.89 29.66 29.74 29.24 731,500
Jan 25, 2024 29.25 29.82 29.25 29.71 29.21 1,149,100
Jan 24, 2024 29.37 29.37 28.97 29.06 28.57 796,600
Jan 23, 2024 29.14 29.37 28.92 29.18 28.69 678,700
Jan 22, 2024 28.79 29.11 28.78 28.94 28.45 766,200
Jan 19, 2024 28.72 28.81 28.33 28.73 28.25 798,500
Jan 18, 2024 28.44 28.71 28.21 28.58 28.10 989,000
Jan 17, 2024 28.26 28.67 28.16 28.38 27.90 919,200
Jan 16, 2024 28.68 28.68 28.21 28.45 27.97 979,000
Jan 12, 2024 28.76 28.90 28.52 28.75 28.27 780,000
Jan 11, 2024 28.48 28.67 28.21 28.62 28.14 1,529,100
Jan 10, 2024 27.97 28.57 27.78 28.50 28.02 1,283,900
Jan 9, 2024 28.25 28.45 28.12 28.17 27.70 1,185,300
Jan 8, 2024 28.10 28.56 27.97 28.48 28.00 934,100
Jan 5, 2024 27.99 28.45 27.92 28.10 27.63 1,318,100
Jan 4, 2024 28.03 28.11 27.77 27.99 27.52 1,257,700
Jan 3, 2024 28.00 28.29 27.83 27.97 27.50 980,700
Jan 2, 2024 27.79 28.41 27.46 28.14 27.67 1,510,700
Dec 29, 2023 27.67 27.77 27.49 27.65 27.19 1,158,600
Dec 28, 2023 27.70 27.90 27.57 27.70 27.23 852,700
Dec 27, 2023 27.82 27.88 27.61 27.64 27.18 1,297,300
Dec 26, 2023 27.83 27.90 27.41 27.85 27.38 968,400
Dec 22, 2023 27.90 28.22 27.59 27.75 27.28 1,204,800
Dec 21, 2023 27.60 27.98 27.35 27.89 27.42 1,068,200
Dec 20, 2023 27.90 28.00 27.43 27.46 27.00 1,904,200
Dec 19, 2023 27.67 27.90 27.55 27.90 27.43 1,544,400
Dec 18, 2023 27.79 27.86 27.37 27.63 27.17 2,049,300
Dec 15, 2023 28.01 28.17 27.53 27.65 27.19 3,902,800
Dec 14, 2023 27.90 28.70 27.85 28.00 27.53 2,476,000
Dec 13, 2023 27.09 27.61 26.81 27.61 27.15 2,206,300
Dec 12, 2023 27.70 27.70 27.07 27.15 26.69 1,944,100
Dec 11, 2023 27.98 28.07 27.62 27.62 27.16 2,324,100
Dec 8, 2023 27.40 28.11 27.40 28.01 27.54 1,794,800
Dec 7, 2023 27.32 27.61 27.20 27.33 26.87 2,187,500
Dec 6, 2023 27.59 27.67 27.22 27.29 26.83 2,239,700
Dec 5, 2023 28.05 28.09 27.13 27.46 27.00 2,199,900
Dec 4, 2023 28.19 28.42 27.98 28.17 27.70 3,508,100
Dec 1, 2023 27.78 28.42 27.66 28.26 27.78 1,404,900
Nov 30, 2023 27.66 27.84 27.41 27.66 27.19 4,057,700
Nov 29, 2023 28.11 28.11 27.47 27.69 27.22 1,813,600
Nov 28, 2023 28.26 28.26 27.85 27.88 27.41 1,329,600
Nov 27, 2023 28.39 28.39 28.13 28.24 27.77 2,251,200
Nov 24, 2023 28.42 28.59 28.41 28.44 27.96 1,046,300
Nov 22, 2023 28.44 28.49 28.15 28.35 27.87 1,581,400
Nov 21, 2023 28.70 28.83 28.23 28.29 27.81 2,157,400
Nov 20, 2023 28.45 28.79 28.29 28.64 28.16 1,878,000
Nov 17, 2023 28.39 28.50 28.19 28.43 27.95 1,821,300
Nov 16, 2023 28.51 28.73 27.88 28.14 27.67 8,150,400
Nov 15, 2023 28.21 28.57 27.92 28.46 27.98 1,312,200
Nov 14, 2023 27.99 28.46 27.99 28.12 27.65 1,201,000
Nov 13, 2023 28.08 28.08 27.46 27.57 27.11 1,181,400
Nov 10, 2023 27.76 28.20 27.64 28.08 27.61 804,900
Nov 9, 2023 28.94 29.05 27.60 27.70 27.23 1,519,600
Nov 8, 2023 28.49 28.49 27.99 28.20 27.73 1,029,700
Nov 7, 2023 28.83 28.92 28.46 28.49 28.01 1,562,300
Nov 6, 2023 29.16 29.31 28.64 28.87 28.38 1,207,100
Nov 3, 2023 28.50 29.69 28.38 29.33 28.84 1,302,400
Nov 2, 2023 28.20 28.77 26.20 28.45 27.97 1,558,800

Related Tickers