Fox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	36.080	36.420	35.240	36.410	34.236	617,100
2022-04-01	36.620	36.735	35.910	36.170	34.010	770,900
2022-03-31	36.690	37.200	36.240	36.280	34.114	679,700
2022-03-30	37.530	37.740	36.695	36.830	34.631	1,174,700
2022-03-29	37.660	37.800	37.270	37.560	35.317	449,300
2022-03-28	37.750	37.840	36.810	37.270	35.045	450,400
2022-03-25	37.590	38.290	37.590	37.820	35.562	712,800
2022-03-24	37.170	37.740	37.110	37.570	35.327	507,800
2022-03-23	37.600	37.840	37.180	37.180	34.960	593,000
2022-03-22	37.800	38.280	37.650	37.760	35.505	646,300
2022-03-21	37.640	38.670	37.250	37.540	35.299	2,426,000
2022-03-18	37.040	37.740	36.480	37.680	35.430	1,781,300
2022-03-17	37.170	37.170	35.920	37.050	34.838	1,033,100
2022-03-16	36.790	37.500	36.570	37.420	35.186	1,095,200
2022-03-15	36.090	36.650	35.660	36.620	34.433	806,600
2022-03-14	36.670	37.280	35.570	35.720	33.587	1,297,300
2022-03-11	36.740	37.350	36.110	36.180	34.020	736,300
2022-03-10	37.060	37.370	36.190	36.610	34.424	1,025,900
2022-03-09	38.740	38.920	37.370	37.430	35.195	883,200
2022-03-08	38.120	38.860	37.800	38.200	35.919	663,900
2022-03-07	38.950	39.305	37.990	38.030	35.759	1,188,700
2022-03-04	39.150	39.255	38.680	39.070	36.737	782,500
2022-03-03	39.340	39.870	39.090	39.530	37.170	845,300
2022-03-02	37.910	39.780	37.830	39.320	36.972	1,097,800
2022-03-01	37.900	38.240	37.400	37.640	35.393	987,500
2022-02-28	37.720	38.460	37.510	38.260	35.750	1,608,500
2022-02-25	37.430	38.535	37.100	38.230	35.722	960,600
2022-02-24	36.900	37.380	36.445	37.260	34.816	1,077,600
2022-02-23	38.530	38.530	37.360	37.430	34.974	1,355,400
2022-02-22	38.440	38.810	38.060	38.180	35.675	1,964,600
2022-02-18	38.600	39.050	37.840	38.540	36.012	1,515,700
2022-02-17	38.817	39.240	38.430	38.660	36.124	1,321,900
2022-02-16	38.660	39.060	38.190	38.910	36.357	1,261,700
2022-02-15	39.020	39.740	38.890	39.110	36.544	1,099,200
2022-02-14	39.590	39.750	38.630	38.750	36.208	972,700
2022-02-11	39.810	40.500	39.330	39.450	36.862	1,080,200
2022-02-10	39.600	40.910	39.290	40.050	37.422	1,282,400
2022-02-09	37.820	39.990	37.770	39.920	37.301	1,719,500
2022-02-08	37.370	37.710	37.050	37.350	34.900	913,100
2022-02-07	37.410	37.725	37.080	37.180	34.741	797,800
2022-02-04	37.370	37.680	36.940	37.250	34.806	808,500
2022-02-03	37.250	37.750	36.990	37.450	34.993	707,800
2022-02-02	36.760	37.420	36.320	37.270	34.825	1,019,800
2022-02-01	37.350	37.560	36.920	36.990	34.563	1,161,100
2022-01-31	36.550	37.230	36.150	37.180	34.741	1,105,700
2022-01-28	34.960	36.750	34.790	36.710	34.302	1,269,700
2022-01-27	34.880	35.720	34.870	35.010	32.713	997,000
2022-01-26	35.940	36.240	34.550	34.870	32.582	1,098,100
2022-01-25	35.640	36.030	34.970	35.880	33.526	845,800
2022-01-24	34.700	35.910	34.690	35.860	33.507	2,306,700
2022-01-21	35.100	35.530	34.620	34.820	32.536	933,600
2022-01-20	36.480	37.120	35.260	35.270	32.956	924,000
2022-01-19	36.870	37.210	36.280	36.480	34.087	877,000
2022-01-18	37.700	38.085	36.520	36.700	34.292	1,022,900
2022-01-14	36.710	37.760	36.515	37.700	35.227	1,144,900
2022-01-13	36.290	37.160	36.230	36.840	34.423	1,196,000
2022-01-12	35.940	36.335	35.891	36.220	33.844	622,400
2022-01-11	36.050	36.380	35.630	35.860	33.507	652,300
2022-01-10	36.150	36.345	35.545	35.970	33.610	1,492,100
2022-01-07	35.480	36.220	35.480	36.000	33.638	1,167,400

← NewerPage 20 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.