Fox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	38.860	39.260	38.570	38.820	36.273	512,600
2021-10-11	39.080	39.380	38.880	38.900	36.348	438,900
2021-10-08	39.000	39.870	38.988	39.080	36.516	989,900
2021-10-07	38.710	39.240	38.520	38.840	36.292	982,900
2021-10-06	38.320	38.520	37.880	38.360	35.843	940,900
2021-10-05	38.370	38.860	38.260	38.630	36.096	802,800
2021-10-04	37.660	38.400	37.660	38.250	35.741	1,092,000
2021-10-01	37.530	37.950	37.110	37.680	35.208	847,300
2021-09-30	37.610	38.040	37.100	37.120	34.685	1,478,800
2021-09-29	36.840	37.330	36.629	37.250	34.806	788,400
2021-09-28	36.850	37.370	36.760	36.860	34.442	1,076,300
2021-09-27	36.240	37.200	36.230	36.930	34.507	912,700
2021-09-24	35.500	36.560	35.500	36.310	33.928	812,400
2021-09-23	35.390	36.120	35.390	35.680	33.339	801,500
2021-09-22	34.710	35.840	34.710	35.420	33.096	947,700
2021-09-21	34.730	35.170	34.240	34.480	32.218	1,097,900
2021-09-20	34.900	34.900	33.980	34.530	32.265	1,016,900
2021-09-17	34.630	35.580	34.600	35.100	32.797	2,712,200
2021-09-16	34.050	34.850	33.870	34.690	32.414	980,700
2021-09-15	32.780	34.170	32.640	34.060	31.825	1,097,400
2021-09-14	33.900	33.900	32.780	32.840	30.685	879,900
2021-09-13	33.580	33.880	33.340	33.730	31.517	919,200
2021-09-10	33.710	33.850	33.170	33.300	31.115	698,600
2021-09-09	33.360	33.780	33.140	33.670	31.461	1,000,000
2021-09-08	33.950	34.350	33.290	33.300	31.115	962,800
2021-09-07	34.000	34.420	33.830	34.040	31.807	1,172,900
2021-09-03	34.350	34.430	33.830	34.130	31.891	752,700
2021-09-02	34.390	34.690	34.240	34.520	32.255	907,700
2021-09-01	34.660	34.770	34.160	34.240	31.994	1,067,600
2021-08-31	34.090	34.800	34.070	34.630	32.358	1,145,500
2021-08-30	34.520	34.570	34.130	34.320	31.844	565,100
2021-08-27	33.820	34.580	33.820	34.530	32.039	527,300
2021-08-26	34.240	34.450	34.000	34.000	31.547	718,500
2021-08-25	34.290	34.600	34.000	34.290	31.816	622,200
2021-08-24	34.290	34.530	34.130	34.240	31.770	612,500
2021-08-23	34.100	34.440	33.950	34.320	31.844	655,000
2021-08-20	33.300	34.150	33.270	34.010	31.557	554,500
2021-08-19	33.730	33.830	33.250	33.460	31.046	599,400
2021-08-18	34.000	34.700	33.780	33.810	31.371	778,600
2021-08-17	33.770	34.250	33.680	34.080	31.621	508,400
2021-08-16	33.950	34.410	33.590	34.250	31.779	664,900
2021-08-13	34.290	34.485	34.010	34.070	31.612	860,900
2021-08-12	34.470	34.610	33.880	34.150	31.686	913,000
2021-08-11	34.030	34.620	33.800	34.540	32.048	2,133,800
2021-08-10	33.450	34.100	33.240	34.000	31.547	1,240,100
2021-08-09	33.610	33.660	33.320	33.500	31.083	1,183,400
2021-08-06	34.230	34.510	33.670	33.740	31.306	1,236,500
2021-08-05	33.380	34.860	33.180	34.290	31.816	2,500,700
2021-08-04	32.670	33.030	32.380	32.640	30.285	893,800
2021-08-03	33.380	33.380	31.870	32.820	30.452	968,900
2021-08-02	33.290	33.540	33.230	33.290	30.888	912,800
2021-07-30	33.670	33.825	33.140	33.240	30.842	1,921,200
2021-07-29	34.160	34.595	33.920	33.940	31.492	1,313,600
2021-07-28	33.970	34.320	33.320	34.020	31.566	951,700
2021-07-27	34.120	34.280	33.850	33.960	31.510	694,300
2021-07-26	33.790	34.620	33.790	34.320	31.844	815,000
2021-07-23	33.830	34.090	33.520	34.010	31.557	515,200
2021-07-22	33.950	33.950	33.180	33.750	31.315	774,800
2021-07-21	32.870	34.160	32.780	33.880	31.436	1,705,200
2021-07-20	32.600	33.000	32.370	32.870	30.499	2,184,700

← NewerPage 22 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.