Fox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	34.940	35.910	34.890	35.480	33.152	1,162,800
2022-01-05	35.140	35.600	34.680	34.760	32.480	1,028,300
2022-01-04	35.190	35.630	35.060	35.130	32.825	1,296,500
2022-01-03	34.420	35.330	34.310	34.990	32.694	1,100,700
2021-12-31	34.835	34.870	34.240	34.270	32.022	785,200
2021-12-30	34.480	34.990	34.435	34.750	32.470	457,200
2021-12-29	34.720	34.880	34.220	34.380	32.124	724,800
2021-12-28	34.580	34.930	34.580	34.770	32.489	383,800
2021-12-27	34.560	34.620	34.040	34.620	32.349	472,100
2021-12-23	34.250	34.670	34.230	34.510	32.246	784,700
2021-12-22	34.090	34.270	33.830	34.130	31.891	883,200
2021-12-21	34.100	34.795	33.820	34.210	31.966	1,101,200
2021-12-20	33.930	34.070	33.280	33.820	31.601	1,523,300
2021-12-17	34.560	35.140	33.990	34.220	31.975	13,993,200
2021-12-16	33.880	34.480	33.730	34.320	32.068	1,724,800
2021-12-15	33.470	33.810	32.850	33.730	31.517	2,143,700
2021-12-14	33.670	34.045	33.300	33.470	31.274	1,948,400
2021-12-13	33.940	34.130	33.280	33.800	31.583	1,813,800
2021-12-10	34.350	34.390	33.820	34.240	31.994	1,360,600
2021-12-09	34.010	34.640	33.960	34.150	31.910	891,300
2021-12-08	34.090	34.730	34.010	34.280	32.031	1,169,900
2021-12-07	34.100	34.640	33.860	33.950	31.723	960,800
2021-12-06	33.970	34.370	33.770	33.920	31.695	1,094,200
2021-12-03	32.920	33.580	32.920	33.540	31.340	1,145,200
2021-12-02	32.380	33.180	32.110	32.910	30.751	1,145,900
2021-12-01	33.920	34.260	32.190	32.220	30.106	1,440,800
2021-11-30	34.330	34.455	33.335	33.600	31.396	2,355,000
2021-11-29	35.270	35.270	34.400	34.490	32.227	802,100
2021-11-26	35.130	35.240	34.560	35.070	32.769	780,000
2021-11-24	36.080	36.135	35.660	35.880	33.526	1,091,500
2021-11-23	36.360	36.710	36.060	36.350	33.965	1,131,900
2021-11-22	36.360	36.470	35.930	36.070	33.704	1,093,100
2021-11-19	36.720	36.900	36.120	36.320	33.937	1,206,700
2021-11-18	37.490	37.660	36.880	36.920	34.498	1,054,300
2021-11-17	37.610	37.740	37.280	37.540	35.077	749,300
2021-11-16	38.440	38.440	37.580	37.610	35.143	779,900
2021-11-15	38.170	38.930	38.170	38.420	35.899	736,500
2021-11-12	37.930	38.510	37.930	38.150	35.647	814,900
2021-11-11	37.600	38.390	37.250	38.220	35.713	851,900
2021-11-10	37.810	38.500	37.640	37.810	35.329	561,000
2021-11-09	37.920	38.200	37.560	37.700	35.227	976,600
2021-11-08	38.800	38.910	37.490	37.900	35.414	1,565,800
2021-11-05	38.810	39.540	38.350	38.610	36.077	872,500
2021-11-04	38.640	38.640	36.850	38.420	35.899	1,380,200
2021-11-03	38.400	39.100	37.780	38.630	36.096	1,252,500
2021-11-02	38.120	38.820	37.950	38.680	36.142	942,800
2021-11-01	37.060	38.260	37.060	38.180	35.675	761,000
2021-10-29	37.960	37.960	36.515	36.960	34.535	2,311,700
2021-10-28	37.510	37.960	37.400	37.930	35.442	1,180,800
2021-10-27	38.710	38.740	37.440	37.480	35.021	795,100
2021-10-26	39.000	39.130	38.590	38.720	36.180	925,400
2021-10-25	39.715	39.730	38.850	38.930	36.376	456,000
2021-10-22	39.540	39.680	39.230	39.520	36.927	631,200
2021-10-21	40.150	40.390	39.500	39.640	37.039	494,700
2021-10-20	39.760	40.510	39.700	40.200	37.563	532,400
2021-10-19	39.230	39.950	39.040	39.930	37.310	663,900
2021-10-18	38.830	39.260	38.710	39.090	36.525	963,800
2021-10-15	39.460	39.670	38.850	38.970	36.413	1,135,000
2021-10-14	39.390	39.640	39.050	39.410	36.824	857,900
2021-10-13	38.960	39.340	38.850	39.110	36.544	773,000

← NewerPage 21 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.