Fox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	29.290	29.790	28.870	28.960	27.447	848,100
2022-09-23	29.710	29.710	29.020	29.470	27.930	760,300
2022-09-22	30.410	30.490	29.870	29.890	28.329	685,700
2022-09-21	31.830	31.960	30.390	30.400	28.812	829,000
2022-09-20	31.800	31.880	31.430	31.700	30.044	1,144,500
2022-09-19	31.060	31.975	31.010	31.950	30.281	1,201,200
2022-09-16	32.010	32.070	30.820	31.190	29.561	3,267,800
2022-09-15	31.030	32.279	31.010	32.030	30.357	1,273,400
2022-09-14	31.170	31.170	30.340	31.030	29.409	1,810,200
2022-09-13	31.750	31.940	31.040	31.100	29.475	1,699,400
2022-09-12	32.150	32.410	32.030	32.300	30.613	752,200
2022-09-09	31.060	32.040	31.060	31.970	30.300	714,200
2022-09-08	30.650	30.950	30.140	30.940	29.324	947,000
2022-09-07	30.520	30.980	30.400	30.870	29.257	1,699,800
2022-09-06	31.320	31.320	30.240	30.550	28.954	2,810,300
2022-09-02	31.860	32.030	31.155	31.240	29.608	840,900
2022-09-01	31.550	31.620	31.210	31.530	29.883	1,302,900
2022-08-31	31.700	32.120	31.600	31.620	29.968	1,384,400
2022-08-30	31.750	31.850	31.380	31.640	29.987	1,528,800
2022-08-29	31.690	31.960	31.330	31.730	29.835	1,802,400
2022-08-26	32.330	32.680	31.640	31.720	29.826	1,019,700
2022-08-25	32.310	32.400	32.055	32.290	30.362	1,275,500
2022-08-24	31.820	32.405	31.610	32.080	30.165	741,100
2022-08-23	32.010	32.440	31.695	31.820	29.920	1,360,900
2022-08-22	32.600	32.600	31.830	31.990	30.080	888,000
2022-08-19	33.080	33.150	32.730	32.910	30.945	672,500
2022-08-18	33.540	33.670	33.125	33.230	31.246	668,600
2022-08-17	33.520	33.750	33.260	33.430	31.434	541,100
2022-08-16	33.490	33.865	33.380	33.740	31.725	982,200
2022-08-15	33.490	33.650	33.220	33.570	31.566	1,806,000
2022-08-12	33.760	34.000	33.380	33.750	31.735	998,400
2022-08-11	32.690	33.750	32.690	33.660	31.650	1,615,300
2022-08-10	32.000	32.990	31.850	32.370	30.437	1,253,400
2022-08-09	31.230	31.620	31.060	31.350	29.478	705,300
2022-08-08	31.140	31.450	31.010	31.130	29.271	550,900
2022-08-05	30.860	31.190	30.600	31.000	29.149	538,300
2022-08-04	31.250	31.650	31.030	31.190	29.328	615,400
2022-08-03	30.970	31.500	30.920	31.290	29.422	494,400
2022-08-02	31.110	31.410	30.860	30.930	29.083	698,900
2022-08-01	30.790	31.170	30.630	31.100	29.243	818,400
2022-07-29	32.280	32.325	30.730	30.900	29.055	1,357,000
2022-07-28	32.060	32.420	31.550	32.370	30.437	431,900
2022-07-27	31.810	32.160	31.540	32.100	30.183	1,312,100
2022-07-26	32.420	32.580	31.330	31.570	29.685	527,100
2022-07-25	32.760	32.970	32.455	32.650	30.701	738,500
2022-07-22	32.400	32.760	32.200	32.570	30.625	533,200
2022-07-21	32.230	32.420	31.880	32.420	30.484	824,200
2022-07-20	31.760	32.320	31.580	32.170	30.249	724,900
2022-07-19	31.130	31.720	31.090	31.650	29.760	612,800
2022-07-18	30.750	31.140	30.310	30.730	28.895	1,142,500
2022-07-15	30.450	31.060	30.300	31.030	29.177	642,300
2022-07-14	30.030	30.170	29.740	30.020	28.228	640,600
2022-07-13	30.360	30.520	29.490	30.370	28.557	1,199,500
2022-07-12	30.110	31.010	30.110	30.620	28.792	825,100
2022-07-11	30.440	30.560	30.070	30.280	28.472	772,700
2022-07-08	30.930	31.090	30.480	30.630	28.801	881,800
2022-07-07	30.690	31.100	30.600	30.820	28.980	960,800
2022-07-06	30.700	31.030	30.030	30.570	28.745	1,238,800
2022-07-05	30.150	30.630	29.710	30.630	28.801	862,600
2022-07-01	29.520	30.610	29.520	30.590	28.764	630,200

← NewerPage 18 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.