Fox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	29.930	30.270	29.520	29.700	27.927	848,100
2022-06-29	30.250	30.410	29.580	30.140	28.340	677,400
2022-06-28	30.590	30.940	30.192	30.220	28.416	799,400
2022-06-27	30.420	30.580	30.100	30.520	28.698	604,800
2022-06-24	29.920	30.650	29.780	30.350	28.538	1,395,200
2022-06-23	29.740	29.830	29.280	29.670	27.898	1,026,100
2022-06-22	29.850	30.120	29.480	29.720	27.945	1,309,700
2022-06-21	29.870	30.580	29.790	30.140	28.340	2,009,300
2022-06-17	29.780	30.340	29.530	29.690	27.917	2,507,000
2022-06-16	29.850	30.140	29.200	29.800	28.021	1,525,400
2022-06-15	29.880	30.880	29.790	30.440	28.623	1,421,600
2022-06-14	29.230	29.895	29.070	29.650	27.880	1,091,000
2022-06-13	29.700	29.700	28.990	29.210	27.466	1,551,600
2022-06-10	30.580	30.710	30.020	30.030	28.237	1,215,100
2022-06-09	31.450	31.560	30.960	30.980	29.130	598,600
2022-06-08	31.810	32.310	31.430	31.490	29.610	846,300
2022-06-07	31.300	32.110	31.210	32.040	30.127	774,800
2022-06-06	31.830	31.930	31.405	31.590	29.704	899,300
2022-06-03	31.660	31.860	31.430	31.650	29.760	745,400
2022-06-02	31.890	32.210	31.290	31.860	29.958	944,300
2022-06-01	32.900	32.990	31.580	32.150	30.230	1,729,600
2022-05-31	32.720	32.880	32.400	32.710	30.757	2,440,800
2022-05-27	31.850	32.750	31.750	32.690	30.738	872,700
2022-05-26	30.890	31.870	30.830	31.810	29.911	934,100
2022-05-25	29.980	30.950	29.980	30.770	28.933	1,204,600
2022-05-24	31.410	31.410	29.830	30.000	28.209	1,861,600
2022-05-23	31.410	31.820	30.830	31.620	29.732	1,718,300
2022-05-20	31.040	31.260	30.580	30.940	29.093	1,005,100
2022-05-19	30.760	31.110	30.490	30.790	28.952	1,045,600
2022-05-18	31.790	31.830	30.790	30.890	29.046	1,163,400
2022-05-17	31.400	32.170	31.390	31.970	30.061	2,167,200
2022-05-16	31.190	31.360	30.880	31.110	29.252	829,100
2022-05-13	31.370	31.540	30.900	31.240	29.375	1,216,700
2022-05-12	30.500	31.010	29.840	30.860	29.017	2,057,500
2022-05-11	29.950	31.190	29.950	30.560	28.735	1,747,300
2022-05-10	30.890	30.950	28.960	29.900	28.115	1,879,600
2022-05-09	31.790	31.967	30.470	30.570	28.745	2,421,800
2022-05-06	33.560	33.640	31.710	32.060	30.146	1,387,800
2022-05-05	34.070	34.370	33.540	33.720	31.707	931,900
2022-05-04	33.560	34.420	33.440	34.370	32.318	569,300
2022-05-03	33.930	34.155	33.410	33.630	31.622	877,500
2022-05-02	33.420	33.970	33.310	33.860	31.838	994,300
2022-04-29	33.890	34.160	33.160	33.240	31.255	802,500
2022-04-28	33.960	34.390	33.660	33.920	31.895	860,600
2022-04-27	34.050	34.250	33.250	33.780	31.763	1,202,700
2022-04-26	34.930	35.060	33.970	34.010	31.979	1,104,800
2022-04-25	35.120	35.340	34.540	35.180	33.079	1,093,500
2022-04-22	35.780	35.910	35.195	35.330	33.221	782,800
2022-04-21	36.680	37.060	35.790	35.880	33.738	1,353,800
2022-04-20	36.130	36.610	35.000	36.480	34.302	925,000
2022-04-19	36.130	36.340	35.740	36.200	34.039	667,900
2022-04-18	35.910	36.170	35.700	35.970	33.822	719,600
2022-04-14	35.990	36.400	35.810	35.850	33.709	1,431,500
2022-04-13	35.680	36.020	35.630	35.930	33.785	608,500
2022-04-12	35.700	36.090	35.340	35.610	33.484	750,400
2022-04-11	35.740	36.290	35.390	35.510	33.390	726,100
2022-04-08	35.350	36.030	35.350	35.760	33.625	740,700
2022-04-07	35.500	35.770	34.750	35.330	33.221	693,800
2022-04-06	35.530	35.690	35.120	35.620	33.493	974,500
2022-04-05	36.200	36.560	35.380	35.550	33.427	758,700

← NewerPage 19 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.