Fox Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	28.190	28.425	27.980	28.170	27.135	3,508,100
2023-12-01	27.780	28.420	27.655	28.260	27.222	1,404,900
2023-11-30	27.660	27.840	27.410	27.660	26.644	4,057,700
2023-11-29	28.110	28.110	27.465	27.690	26.673	1,813,600
2023-11-28	28.260	28.260	27.850	27.880	26.856	1,329,600
2023-11-27	28.390	28.390	28.130	28.240	27.202	2,251,200
2023-11-24	28.420	28.590	28.410	28.440	27.395	1,046,300
2023-11-22	28.440	28.490	28.150	28.350	27.308	1,581,400
2023-11-21	28.700	28.830	28.225	28.290	27.251	2,157,400
2023-11-20	28.450	28.790	28.290	28.640	27.588	1,878,000
2023-11-17	28.390	28.500	28.190	28.430	27.385	1,821,300
2023-11-16	28.510	28.725	27.880	28.140	27.106	8,150,400
2023-11-15	28.210	28.570	27.920	28.460	27.414	1,312,200
2023-11-14	27.990	28.460	27.990	28.120	27.087	1,201,000
2023-11-13	28.080	28.080	27.460	27.570	26.557	1,181,400
2023-11-10	27.760	28.200	27.640	28.080	27.048	804,900
2023-11-09	28.940	29.045	27.600	27.700	26.682	1,519,600
2023-11-08	28.490	28.490	27.985	28.200	27.164	1,029,700
2023-11-07	28.830	28.920	28.460	28.490	27.443	1,562,300
2023-11-06	29.160	29.310	28.640	28.870	27.809	1,207,100
2023-11-03	28.500	29.690	28.380	29.330	28.252	1,302,400
2023-11-02	28.200	28.770	26.200	28.450	27.405	1,558,800
2023-11-01	28.060	28.080	27.610	27.900	26.875	1,518,000
2023-10-31	27.280	27.980	27.280	27.910	26.885	1,212,400
2023-10-30	27.390	27.415	27.045	27.220	26.220	866,200
2023-10-27	27.410	27.650	27.045	27.110	26.114	982,200
2023-10-26	27.820	27.840	27.190	27.440	26.432	1,049,400
2023-10-25	28.030	28.220	27.820	27.830	26.807	804,200
2023-10-24	28.200	28.460	27.920	28.080	27.048	943,300
2023-10-23	28.290	28.500	28.030	28.070	27.039	804,300
2023-10-20	28.610	28.610	28.259	28.300	27.260	837,200
2023-10-19	29.060	29.180	28.450	28.510	27.462	1,110,400
2023-10-18	29.330	29.500	29.000	29.020	27.954	640,200
2023-10-17	28.450	29.585	28.450	29.410	28.329	1,078,800
2023-10-16	28.690	29.380	28.690	29.180	28.108	607,100
2023-10-13	28.440	28.660	28.400	28.580	27.530	698,300
2023-10-12	28.800	28.850	28.295	28.400	27.357	754,000
2023-10-11	29.030	29.235	28.680	28.810	27.751	698,300
2023-10-10	28.650	29.005	28.640	28.920	27.857	885,700
2023-10-09	27.940	28.715	27.860	28.610	27.559	681,800
2023-10-06	27.710	28.270	27.690	28.130	27.096	615,600
2023-10-05	28.080	28.270	27.680	27.980	26.952	564,000
2023-10-04	28.000	28.130	27.620	28.050	27.019	881,400
2023-10-03	28.420	28.480	28.000	28.030	27.000	1,323,300
2023-10-02	28.870	28.880	28.410	28.570	27.520	976,100
2023-09-29	28.840	29.165	28.790	28.880	27.819	965,800
2023-09-28	28.630	29.210	28.600	28.860	27.800	1,010,800
2023-09-27	28.650	28.800	28.200	28.630	27.578	1,043,200
2023-09-26	28.510	28.950	28.360	28.540	27.491	968,200
2023-09-25	28.800	28.960	28.490	28.760	27.703	915,300
2023-09-22	29.520	29.680	28.830	28.850	27.790	1,357,900
2023-09-21	28.700	29.760	28.680	29.590	28.503	1,589,300
2023-09-20	29.510	29.600	28.710	28.730	27.674	1,422,300
2023-09-19	29.180	29.500	29.160	29.410	28.329	1,206,000
2023-09-18	29.180	29.310	28.840	29.170	28.098	1,285,300
2023-09-15	29.600	29.980	29.250	29.300	28.223	2,492,900
2023-09-14	29.230	29.590	29.070	29.520	28.435	1,004,200
2023-09-13	29.640	29.730	28.910	28.950	27.886	1,176,500
2023-09-12	29.120	29.670	29.070	29.580	28.493	722,100
2023-09-11	28.900	29.750	28.900	29.220	28.146	950,600

← NewerPage 13 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.2900 USD
2026-03-04	0.2800 USD
2025-09-03	0.2800 USD
2025-03-05	0.2700 USD
2024-09-04	0.2700 USD
2024-03-05	0.2600 USD
2023-08-29	0.2600 USD
2023-02-28	0.2500 USD
2022-08-30	0.2500 USD
2022-03-01	0.2400 USD
2021-08-31	0.2400 USD
2021-03-09	0.2300 USD
2020-09-01	0.2300 USD
2020-03-03	0.2300 USD
2019-09-03	0.2300 USD
2019-05-17	0.2300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.