Fox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	27.610	28.140	27.530	28.100	26.632	1,153,200
2022-12-19	28.570	28.620	27.460	27.630	26.187	1,602,600
2022-12-16	28.570	28.930	28.470	28.680	27.182	3,506,700
2022-12-15	29.320	29.620	28.730	28.740	27.239	1,547,700
2022-12-14	29.910	30.370	29.610	29.770	28.215	1,229,800
2022-12-13	30.110	30.790	29.880	30.040	28.471	1,600,900
2022-12-12	29.310	29.670	29.170	29.660	28.111	784,900
2022-12-09	29.260	29.681	29.070	29.410	27.874	1,469,400
2022-12-08	29.020	29.725	28.860	29.260	27.731	3,296,200
2022-12-07	29.240	29.242	28.550	28.920	27.409	842,000
2022-12-06	30.230	30.370	29.080	29.230	27.703	1,432,200
2022-12-05	30.430	30.720	30.090	30.150	28.575	675,300
2022-12-02	30.000	30.625	29.860	30.610	29.011	1,221,000
2022-12-01	30.620	30.873	29.955	30.280	28.698	984,600
2022-11-30	29.860	30.580	29.510	30.520	28.926	1,423,900
2022-11-29	29.190	29.950	29.030	29.940	28.376	851,800
2022-11-28	29.350	29.570	29.040	29.250	27.722	1,092,700
2022-11-25	29.190	29.490	29.170	29.450	27.912	469,700
2022-11-23	29.160	29.330	28.960	29.250	27.722	1,529,000
2022-11-22	28.900	29.240	28.875	29.120	27.599	1,380,300
2022-11-21	29.280	29.340	28.555	28.840	27.333	857,500
2022-11-18	29.180	29.290	28.890	29.140	27.618	647,700
2022-11-17	28.450	29.000	28.450	28.840	27.333	994,700
2022-11-16	29.080	29.080	28.280	28.860	27.352	1,651,600
2022-11-15	29.000	29.555	28.720	28.990	27.476	1,083,600
2022-11-14	28.760	29.370	28.760	28.790	27.286	1,267,700
2022-11-11	27.910	28.905	27.762	28.760	27.258	1,040,600
2022-11-10	27.570	28.010	27.360	27.700	26.253	1,910,800
2022-11-09	27.080	27.150	26.350	26.660	25.267	1,581,300
2022-11-08	27.570	28.040	27.240	27.620	26.177	1,149,100
2022-11-07	28.110	28.280	27.080	27.440	26.007	1,433,900
2022-11-04	28.370	28.520	27.290	27.830	26.376	1,116,000
2022-11-03	27.920	28.195	27.590	28.020	26.556	1,215,800
2022-11-02	28.410	29.180	28.131	28.170	26.698	1,057,900
2022-11-01	28.090	29.460	27.810	28.610	27.115	1,495,300
2022-10-31	27.250	27.310	26.900	27.200	25.779	1,322,600
2022-10-28	26.790	27.280	26.490	27.210	25.789	1,236,100
2022-10-27	27.520	27.570	26.430	26.570	25.182	1,304,900
2022-10-26	28.210	28.320	27.220	27.255	25.831	1,279,900
2022-10-25	27.700	28.095	27.540	28.000	26.537	1,024,500
2022-10-24	27.840	28.022	27.320	27.730	26.281	1,196,300
2022-10-21	27.280	27.900	27.190	27.610	26.168	929,000
2022-10-20	27.780	27.860	27.315	27.360	25.931	1,168,700
2022-10-19	27.470	28.100	27.270	27.660	26.215	1,403,500
2022-10-18	27.340	28.090	27.060	27.580	26.139	2,080,700
2022-10-17	27.920	28.100	26.540	26.800	25.400	4,539,100
2022-10-14	29.500	29.790	29.000	29.160	27.637	1,652,700
2022-10-13	27.880	29.440	27.860	29.380	27.845	1,212,500
2022-10-12	28.530	28.680	28.160	28.290	26.812	970,600
2022-10-11	28.750	28.880	28.240	28.530	27.040	709,200
2022-10-10	29.170	29.500	28.860	28.930	27.419	1,134,800
2022-10-07	28.850	29.260	28.630	29.110	27.589	3,538,500
2022-10-06	29.610	29.680	28.880	29.010	27.495	899,700
2022-10-05	29.610	29.730	29.150	29.250	27.722	869,600
2022-10-04	29.290	30.070	29.190	29.980	28.414	1,452,100
2022-10-03	28.870	29.080	28.390	29.040	27.523	1,083,400
2022-09-30	28.480	29.090	28.390	28.500	27.011	1,153,600
2022-09-29	28.780	28.870	28.125	28.370	26.888	1,244,800
2022-09-28	28.760	29.280	28.570	29.180	27.656	1,151,100
2022-09-27	29.140	29.580	28.570	28.710	27.210	903,900

← NewerPage 17 of 32 · 1,913 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.