Fox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	30.100	30.920	30.010	30.700	29.319	882,900
2023-03-17	30.200	30.360	29.980	30.100	28.746	2,422,500
2023-03-16	29.730	30.330	29.600	30.220	28.861	874,600
2023-03-15	29.720	30.100	29.580	29.830	28.488	1,408,500
2023-03-14	30.140	30.520	29.870	30.190	28.832	1,444,900
2023-03-13	30.120	30.380	29.640	29.730	28.393	1,949,600
2023-03-10	30.460	30.705	30.160	30.510	29.138	1,047,800
2023-03-09	31.870	32.035	30.610	30.630	29.253	828,200
2023-03-08	32.000	32.240	31.640	31.840	30.408	1,761,200
2023-03-07	32.120	32.380	31.910	31.970	30.532	1,000,300
2023-03-06	32.390	32.690	31.955	32.070	30.628	1,749,300
2023-03-03	32.430	32.540	32.080	32.200	30.752	991,900
2023-03-02	31.990	32.360	31.920	32.300	30.847	1,428,700
2023-03-01	32.120	32.210	31.860	32.040	30.599	1,440,600
2023-02-28	32.590	32.820	32.090	32.250	30.800	1,241,100
2023-02-27	33.240	33.270	32.810	32.850	31.134	1,069,500
2023-02-24	33.050	33.360	32.940	33.060	31.333	815,800
2023-02-23	33.630	33.930	33.175	33.570	31.816	2,852,200
2023-02-22	33.400	33.850	33.340	33.680	31.921	964,700
2023-02-21	33.830	34.265	33.340	33.360	31.617	1,662,500
2023-02-17	33.990	34.380	33.720	34.220	32.432	1,623,400
2023-02-16	33.930	34.420	33.850	33.990	32.214	1,065,900
2023-02-15	33.110	34.370	33.030	34.360	32.565	1,071,400
2023-02-14	32.890	33.360	32.760	33.130	31.399	639,300
2023-02-13	33.180	33.480	32.880	33.080	31.352	812,700
2023-02-10	33.140	33.450	32.940	33.200	31.466	983,700
2023-02-09	33.550	33.940	33.080	33.210	31.475	1,670,200
2023-02-08	33.170	34.310	32.890	33.210	31.475	2,001,000
2023-02-07	31.650	31.880	31.205	31.800	30.139	1,589,500
2023-02-06	32.120	32.120	31.560	31.810	30.148	606,300
2023-02-03	32.410	32.670	32.230	32.300	30.613	1,819,100
2023-02-02	32.010	32.935	31.980	32.710	31.001	709,000
2023-02-01	31.440	32.170	31.230	32.010	30.338	827,500
2023-01-31	31.540	31.700	31.280	31.700	30.044	590,500
2023-01-30	31.370	31.620	31.250	31.410	29.769	1,144,100
2023-01-27	31.580	31.800	31.450	31.620	29.968	470,400
2023-01-26	31.410	31.788	31.300	31.720	30.063	622,800
2023-01-25	30.820	31.770	30.510	31.330	29.693	1,154,600
2023-01-24	30.540	30.775	30.410	30.630	29.030	699,100
2023-01-23	29.740	30.765	29.680	30.690	29.087	774,700
2023-01-20	29.530	29.710	29.275	29.710	28.158	1,336,900
2023-01-19	29.330	29.470	28.950	29.410	27.874	998,900
2023-01-18	29.900	30.150	29.505	29.520	27.978	574,200
2023-01-17	30.390	30.490	29.810	29.880	28.319	2,225,300
2023-01-13	30.030	30.420	29.950	30.310	28.727	861,300
2023-01-12	30.140	30.385	29.800	30.250	28.670	695,000
2023-01-11	30.140	30.210	29.630	30.090	28.518	808,200
2023-01-10	29.360	30.030	29.300	29.980	28.414	3,472,700
2023-01-09	29.800	30.035	29.380	29.400	27.864	2,975,400
2023-01-06	29.210	29.870	29.080	29.800	28.243	1,127,300
2023-01-05	29.250	29.330	28.790	28.950	27.438	793,300
2023-01-04	28.560	29.420	28.220	29.370	27.836	965,400
2023-01-03	28.440	28.700	28.145	28.340	26.860	1,204,100
2022-12-30	28.380	28.470	28.055	28.450	26.964	903,600
2022-12-29	28.300	28.870	28.240	28.580	27.087	722,000
2022-12-28	28.710	28.710	28.150	28.150	26.679	329,000
2022-12-27	28.750	28.805	28.360	28.660	27.163	536,300
2022-12-23	28.540	28.890	28.540	28.850	27.343	575,000
2022-12-22	28.160	28.630	28.080	28.540	27.049	796,100
2022-12-21	28.220	28.570	28.150	28.390	26.907	600,400

← NewerPage 16 of 21 · 1,256 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.