NasdaqGS - Delayed Quote USD

Fox Corporation (FOXA)

Compare
41.83 +0.28 (+0.67%)
At close: October 15 at 4:00 PM EDT
42.31 +0.48 (+1.15%)
Pre-Market: 4:32 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 41.50 41.95 41.47 41.74 41.74 1,847,500
Oct 8, 2024 41.46 41.83 41.31 41.58 41.58 2,455,300
Oct 7, 2024 41.81 41.81 41.13 41.62 41.62 1,985,100
Oct 4, 2024 42.06 42.32 41.77 41.81 41.81 1,613,000
Oct 3, 2024 41.89 42.00 41.55 41.90 41.90 2,127,600
Oct 2, 2024 42.07 42.47 41.92 41.99 41.99 2,033,500
Oct 1, 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 9, 2024 40.08 40.45 39.75 40.06 40.06 4,603,300
Sep 6, 2024 40.41 40.70 40.13 40.31 40.31 2,558,100
Sep 5, 2024 41.32 41.40 40.40 40.42 40.42 2,234,000
Sep 4, 2024 0.27 Dividend
Sep 4, 2024 40.83 41.58 40.83 41.18 41.18 2,554,800
Sep 3, 2024 41.26 41.42 40.86 41.03 40.76 3,745,000
Aug 30, 2024 41.19 41.42 41.03 41.37 41.10 2,377,400
Aug 29, 2024 41.19 41.42 41.03 41.07 40.80 1,802,400
Aug 28, 2024 41.02 41.33 40.99 41.23 40.96 1,515,700
Aug 27, 2024 41.00 41.11 40.85 41.04 40.77 1,675,900
Aug 26, 2024 41.02 41.40 40.98 41.08 40.81 1,902,300
Aug 23, 2024 40.89 41.16 40.75 41.01 40.74 1,590,000
Aug 22, 2024 40.50 40.91 40.41 40.77 40.50 2,412,200
Aug 21, 2024 40.06 40.42 39.96 40.41 40.14 1,662,500
Aug 20, 2024 39.55 40.12 39.50 40.07 39.81 2,322,800
Aug 19, 2024 39.58 39.83 39.46 39.70 39.44 2,646,400
Aug 16, 2024 39.77 39.84 39.44 39.54 39.28 3,230,000
Aug 15, 2024 39.46 39.62 38.82 38.99 38.73 2,453,100
Aug 14, 2024 38.86 39.20 38.85 39.06 38.80 2,517,400
Aug 13, 2024 38.91 39.19 38.85 38.98 38.72 2,814,600
Aug 12, 2024 39.29 39.47 38.79 38.83 38.57 2,456,200
Aug 9, 2024 39.43 39.53 39.17 39.33 39.07 2,618,700
Aug 8, 2024 39.09 39.49 38.52 39.30 39.04 2,743,800
Aug 7, 2024 39.18 39.81 38.82 39.23 38.97 3,467,500
Aug 6, 2024 36.86 38.99 36.85 38.81 38.55 5,089,000
Aug 5, 2024 36.78 37.04 36.09 36.36 36.12 3,708,900
Aug 2, 2024 37.79 37.98 37.20 37.31 37.06 2,132,500
Aug 1, 2024 38.26 38.46 37.71 37.77 37.52 2,462,700
Jul 31, 2024 38.34 38.45 38.03 38.04 37.79 1,982,500
Jul 30, 2024 37.84 38.55 37.77 38.42 38.17 1,921,400
Jul 29, 2024 37.65 37.89 37.42 37.79 37.54 1,576,800
Jul 26, 2024 37.25 37.69 36.97 37.51 37.26 1,851,400
Jul 25, 2024 37.12 37.41 36.95 37.07 36.83 2,443,500
Jul 24, 2024 37.08 37.31 36.82 37.09 36.85 1,634,900
Jul 23, 2024 36.93 37.15 36.50 37.07 36.83 2,073,000
Jul 22, 2024 36.92 37.10 36.45 37.04 36.80 2,300,900
Jul 19, 2024 37.08 37.23 36.82 36.89 36.65 1,900,700
Jul 18, 2024 37.37 37.95 37.08 37.10 36.86 2,395,400
Jul 17, 2024 36.65 37.50 36.00 37.45 37.20 3,206,800
Jul 16, 2024 36.10 36.88 36.02 36.73 36.49 2,818,000
Jul 15, 2024 35.79 36.30 35.70 35.99 35.75 2,844,400
Jul 12, 2024 35.76 36.12 35.70 35.73 35.49 1,533,700
Jul 11, 2024 35.50 35.90 35.43 35.64 35.41 1,913,900
Jul 10, 2024 35.30 35.49 35.18 35.32 35.09 1,767,900
Jul 9, 2024 34.35 35.27 34.35 35.19 34.96 2,377,000
Jul 8, 2024 34.73 34.76 34.49 34.52 34.29 2,053,000
Jul 5, 2024 34.73 34.83 34.40 34.54 34.31 2,677,100
Jul 3, 2024 34.56 34.83 34.49 34.78 34.55 1,599,900
Jul 2, 2024 34.09 34.49 33.84 34.48 34.25 3,082,700
Jul 1, 2024 34.51 34.88 34.08 34.12 33.90 2,378,600
Jun 28, 2024 34.30 34.57 34.23 34.37 34.14 2,919,300
Jun 27, 2024 34.42 34.43 33.82 34.08 33.86 2,208,200
Jun 26, 2024 34.34 34.56 33.99 34.42 34.19 2,692,800
Jun 25, 2024 34.61 34.88 34.31 34.62 34.39 2,879,600
Jun 24, 2024 34.29 34.54 34.02 34.46 34.23 1,941,400
Jun 21, 2024 34.39 34.64 34.20 34.46 34.23 5,624,600
Jun 20, 2024 33.56 34.41 33.50 34.35 34.12 3,676,500
Jun 18, 2024 33.52 34.01 33.50 33.56 33.34 2,789,700
Jun 17, 2024 33.20 33.47 32.76 33.44 33.22 3,176,300
Jun 14, 2024 33.13 33.36 32.93 33.18 32.96 2,410,100
Jun 13, 2024 33.20 33.40 33.08 33.33 33.11 2,204,700
Jun 12, 2024 33.61 33.66 33.16 33.42 33.20 2,312,000
Jun 11, 2024 33.51 33.77 33.31 33.34 33.12 3,165,800
Jun 10, 2024 33.90 34.03 33.45 33.69 33.47 3,236,900
Jun 7, 2024 34.10 34.63 34.06 34.11 33.89 2,413,600
Jun 6, 2024 34.51 34.91 34.27 34.35 34.12 2,714,300
Jun 5, 2024 34.60 34.75 34.28 34.63 34.40 2,757,700
Jun 4, 2024 34.64 35.04 34.50 34.52 34.29 3,276,400
Jun 3, 2024 34.63 35.00 34.42 34.81 34.58 2,853,900
May 31, 2024 34.29 34.80 34.10 34.43 34.20 5,502,300
May 30, 2024 33.89 34.58 33.60 34.27 34.04 3,409,700
May 29, 2024 33.50 33.99 33.27 33.81 33.59 3,043,600
May 28, 2024 33.58 33.86 33.33 33.50 33.28 2,546,900
May 24, 2024 33.16 33.63 33.06 33.61 33.39 2,045,400
May 23, 2024 32.91 33.28 32.66 32.97 32.75 2,546,500
May 22, 2024 32.68 33.03 32.51 33.01 32.79 2,280,500
May 21, 2024 32.99 33.28 32.84 32.87 32.65 2,204,600
May 20, 2024 32.80 33.06 32.64 32.99 32.77 1,908,600
May 17, 2024 32.73 32.87 32.50 32.85 32.63 2,229,200
May 16, 2024 32.78 33.00 32.45 32.68 32.46 3,927,700
May 15, 2024 33.38 33.46 32.92 32.96 32.74 2,463,200
May 14, 2024 33.41 33.60 33.19 33.31 33.09 2,627,200
May 13, 2024 33.49 33.81 33.14 33.18 32.96 3,073,900
May 10, 2024 33.47 33.74 33.26 33.41 33.19 2,488,200
May 9, 2024 33.77 34.15 33.21 33.32 33.10 4,287,800
May 8, 2024 32.38 33.23 31.71 33.16 32.94 4,277,800
May 7, 2024 32.50 32.76 32.26 32.32 32.11 4,354,700
May 6, 2024 32.37 32.57 32.14 32.56 32.35 2,612,200
May 3, 2024 31.88 32.13 31.73 32.11 31.90 2,587,700
May 2, 2024 31.49 31.68 31.17 31.66 31.45 2,011,300
May 1, 2024 30.95 31.52 30.95 31.33 31.12 2,258,100
Apr 30, 2024 31.47 31.55 30.92 31.01 30.81 3,475,800
Apr 29, 2024 31.28 31.67 31.22 31.57 31.36 2,564,700
Apr 26, 2024 31.52 31.69 31.08 31.21 31.00 3,166,000
Apr 25, 2024 31.43 31.78 31.26 31.68 31.47 2,392,300
Apr 24, 2024 31.54 31.84 31.38 31.71 31.50 2,394,800
Apr 23, 2024 31.48 31.81 31.36 31.71 31.50 1,972,000
Apr 22, 2024 31.60 31.60 31.24 31.40 31.19 2,431,700
Apr 19, 2024 30.89 31.52 30.87 31.39 31.18 2,298,600
Apr 18, 2024 30.63 30.91 30.39 30.77 30.57 2,029,300
Apr 17, 2024 30.64 30.75 30.30 30.46 30.26 2,107,200
Apr 16, 2024 30.31 30.60 30.08 30.40 30.20 3,131,000
Apr 15, 2024 30.09 31.05 30.02 30.35 30.15 4,615,300
Apr 12, 2024 30.60 30.69 30.06 30.09 29.89 2,349,200
Apr 11, 2024 30.88 31.04 30.36 30.74 30.54 2,556,500
Apr 10, 2024 30.93 31.09 30.58 30.87 30.67 2,688,600
Apr 9, 2024 31.22 31.52 31.06 31.35 31.14 3,662,600
Apr 8, 2024 30.95 31.40 30.74 31.21 31.00 3,669,700
Apr 5, 2024 31.22 31.42 30.95 31.02 30.82 6,128,200
Apr 4, 2024 31.57 31.81 31.09 31.14 30.94 3,237,800
Apr 3, 2024 31.03 31.46 30.83 31.41 31.20 2,779,900
Apr 2, 2024 31.31 31.75 30.93 31.03 30.83 2,260,900
Apr 1, 2024 31.27 31.36 30.93 31.35 31.14 2,744,400
Mar 28, 2024 31.24 31.36 30.93 31.27 31.06 4,151,200
Mar 27, 2024 30.82 31.22 30.65 31.17 30.96 3,788,900
Mar 26, 2024 30.35 30.80 30.15 30.58 30.38 3,419,300
Mar 25, 2024 30.19 30.44 30.07 30.22 30.02 3,206,000
Mar 22, 2024 30.58 30.77 29.89 30.04 29.84 1,999,300
Mar 21, 2024 30.36 30.56 30.06 30.51 30.31 2,617,700
Mar 20, 2024 29.67 30.43 29.53 30.22 30.02 3,046,700
Mar 19, 2024 29.76 30.04 29.61 29.81 29.61 2,735,000
Mar 18, 2024 29.68 29.88 29.34 29.71 29.51 2,867,400
Mar 15, 2024 29.29 29.85 29.29 29.55 29.36 5,970,300
Mar 14, 2024 29.69 29.80 29.14 29.32 29.13 3,363,900
Mar 13, 2024 29.50 29.97 29.50 29.78 29.58 3,375,900
Mar 12, 2024 30.00 30.04 29.29 29.46 29.27 2,763,700
Mar 11, 2024 28.91 30.15 28.91 29.93 29.73 3,562,000
Mar 8, 2024 28.71 28.99 28.67 28.86 28.67 3,289,400
Mar 7, 2024 28.44 28.72 28.34 28.66 28.47 4,007,200
Mar 6, 2024 28.77 29.06 28.28 28.42 28.23 4,124,200
Mar 5, 2024 0.26 Dividend
Mar 5, 2024 28.64 29.33 28.42 28.82 28.63 4,544,700
Mar 4, 2024 29.28 29.31 28.40 29.04 28.59 3,900,500
Mar 1, 2024 29.85 29.89 29.23 29.42 28.96 3,217,400
Feb 29, 2024 29.64 30.11 29.56 29.79 29.33 5,212,100
Feb 28, 2024 29.53 29.63 29.39 29.44 28.98 2,854,800
Feb 27, 2024 29.71 29.87 29.49 29.57 29.11 2,723,500
Feb 26, 2024 30.09 30.28 29.58 29.63 29.17 2,938,000
Feb 23, 2024 30.01 30.44 29.67 30.23 29.76 3,628,700
Feb 22, 2024 29.89 30.11 29.62 29.85 29.39 2,648,500
Feb 21, 2024 30.05 30.15 29.51 29.95 29.49 3,067,800
Feb 20, 2024 30.28 30.48 30.06 30.09 29.62 2,752,900
Feb 16, 2024 30.49 30.61 30.17 30.44 29.97 2,775,500
Feb 15, 2024 30.26 30.79 30.24 30.56 30.09 4,223,600
Feb 14, 2024 29.80 30.33 29.64 30.25 29.78 3,599,700
Feb 13, 2024 30.04 30.17 29.28 29.69 29.23 3,787,300
Feb 12, 2024 29.73 30.57 29.70 30.44 29.97 5,056,500
Feb 9, 2024 28.89 29.85 28.74 29.77 29.31 6,355,500
Feb 8, 2024 29.75 29.86 28.51 28.78 28.33 7,354,100
Feb 7, 2024 32.87 32.96 29.40 29.47 29.01 7,922,800
Feb 6, 2024 31.32 31.81 31.21 31.62 31.13 4,481,400
Feb 5, 2024 31.55 31.77 31.39 31.41 30.92 3,565,500
Feb 2, 2024 32.20 32.31 31.73 31.80 31.31 2,561,400
Feb 1, 2024 32.39 32.50 31.78 32.41 31.91 2,634,700
Jan 31, 2024 32.35 32.79 32.14 32.30 31.80 3,525,400
Jan 30, 2024 32.28 32.46 32.15 32.30 31.80 1,844,900
Jan 29, 2024 32.17 32.38 32.06 32.35 31.85 2,240,900
Jan 26, 2024 32.23 32.31 32.06 32.22 31.72 1,707,800
Jan 25, 2024 31.69 32.23 31.64 32.13 31.63 2,876,200
Jan 24, 2024 31.77 31.79 31.30 31.41 30.92 1,741,800
Jan 23, 2024 31.41 31.70 31.19 31.52 31.03 2,872,500
Jan 22, 2024 31.18 31.44 31.07 31.27 30.79 2,493,500
Jan 19, 2024 31.01 31.11 30.58 31.03 30.55 2,688,500
Jan 18, 2024 30.78 31.03 30.47 30.87 30.39 3,201,900
Jan 17, 2024 30.50 30.98 30.39 30.64 30.17 2,584,600
Jan 16, 2024 30.92 31.03 30.51 30.75 30.27 3,765,200
Jan 12, 2024 30.95 31.25 30.81 31.14 30.66 3,199,100
Jan 11, 2024 30.70 30.95 30.38 30.90 30.42 5,670,800
Jan 10, 2024 30.18 30.82 29.83 30.67 30.20 5,144,700
Jan 9, 2024 30.38 30.53 30.17 30.26 29.79 2,556,200
Jan 8, 2024 30.10 30.62 30.01 30.55 30.08 2,366,100
Jan 5, 2024 30.07 30.51 29.97 30.14 29.67 2,268,400
Jan 4, 2024 30.23 30.30 29.80 30.06 29.59 2,937,400
Jan 3, 2024 30.15 30.42 29.89 30.00 29.54 3,485,500
Jan 2, 2024 29.67 30.51 29.42 30.24 29.77 2,889,600
Dec 29, 2023 29.69 29.80 29.47 29.67 29.21 2,127,500
Dec 28, 2023 29.72 29.94 29.65 29.74 29.28 1,779,500
Dec 27, 2023 29.83 29.97 29.65 29.70 29.24 1,869,700
Dec 26, 2023 29.75 29.92 29.42 29.88 29.42 2,209,800
Dec 22, 2023 30.09 30.33 29.58 29.81 29.35 2,640,600
Dec 21, 2023 29.55 30.02 29.34 29.97 29.51 3,759,000
Dec 20, 2023 29.97 30.07 29.40 29.44 28.98 3,223,000
Dec 19, 2023 29.72 29.97 29.60 29.95 29.49 3,781,600
Dec 18, 2023 29.96 30.02 29.50 29.65 29.19 4,226,900
Dec 15, 2023 30.11 30.25 29.53 29.78 29.32 10,701,500
Dec 14, 2023 29.97 30.75 29.82 30.07 29.60 5,498,700
Dec 13, 2023 28.98 29.60 28.74 29.55 29.09 4,047,900
Dec 12, 2023 29.76 29.80 28.98 29.10 28.65 2,965,100
Dec 11, 2023 29.96 30.07 29.61 29.69 29.23 2,993,800
Dec 8, 2023 29.39 30.16 29.36 29.94 29.48 5,149,500
Dec 7, 2023 29.24 29.59 29.17 29.33 28.88 3,705,800
Dec 6, 2023 29.56 29.68 29.16 29.21 28.76 3,936,400
Dec 5, 2023 30.21 30.21 29.03 29.48 29.02 4,966,000
Dec 4, 2023 30.10 30.36 29.97 30.25 29.78 5,883,400
Dec 1, 2023 29.60 30.39 29.54 30.20 29.73 5,337,000
Nov 30, 2023 29.59 29.77 29.28 29.54 29.08 6,639,100
Nov 29, 2023 29.94 30.08 29.36 29.58 29.12 4,236,900
Nov 28, 2023 30.16 30.27 29.81 29.86 29.40 3,488,700
Nov 27, 2023 30.37 30.44 30.12 30.22 29.75 4,520,000
Nov 24, 2023 30.47 30.63 30.43 30.47 30.00 1,442,700
Nov 22, 2023 30.38 30.51 30.12 30.36 29.89 5,662,900
Nov 21, 2023 30.67 30.87 30.23 30.31 29.84 7,439,200
Nov 20, 2023 30.39 30.85 30.27 30.64 30.17 5,725,100
Nov 17, 2023 30.33 30.49 30.14 30.36 29.89 3,644,300
Nov 16, 2023 30.56 30.72 29.82 30.08 29.61 8,912,200
Nov 15, 2023 30.09 30.64 30.09 30.47 30.00 3,129,400
Nov 14, 2023 30.19 30.53 30.07 30.09 29.62 3,156,900
Nov 13, 2023 29.89 30.05 29.42 29.59 29.13 2,443,900
Nov 10, 2023 29.74 30.28 29.64 30.13 29.66 3,625,000
Nov 9, 2023 31.41 31.65 29.65 29.68 29.22 4,888,900
Nov 8, 2023 30.83 30.83 30.40 30.53 30.06 4,731,200
Nov 7, 2023 31.31 31.39 30.92 30.94 30.46 3,621,100
Nov 6, 2023 31.72 31.82 31.09 31.30 30.82 2,626,100
Nov 3, 2023 31.07 32.75 30.84 31.82 31.33 4,111,200
Nov 2, 2023 29.12 31.42 28.67 30.95 30.47 5,421,900
Nov 1, 2023 30.41 30.58 30.05 30.46 29.99 3,959,800
Oct 31, 2023 29.67 30.49 29.62 30.39 29.92 5,738,900
Oct 30, 2023 29.59 29.75 29.37 29.59 29.13 3,635,300
Oct 27, 2023 29.74 30.03 29.39 29.44 28.98 2,259,700
Oct 26, 2023 30.21 30.24 29.51 29.80 29.34 2,908,100
Oct 25, 2023 30.43 30.65 30.21 30.25 29.78 2,742,100
Oct 24, 2023 30.69 30.91 30.33 30.45 29.98 1,612,600
Oct 23, 2023 30.65 30.92 30.40 30.50 30.03 1,834,600
Oct 20, 2023 30.85 30.98 30.59 30.62 30.15 2,109,600
Oct 19, 2023 31.64 31.65 30.83 30.85 30.37 2,869,100
Oct 18, 2023 31.77 32.03 31.50 31.56 31.07 2,099,400
Oct 17, 2023 31.51 32.12 31.43 31.91 31.42 2,210,200
Oct 16, 2023 31.07 31.85 31.07 31.62 31.13 2,489,800

Related Tickers