Fox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	33.120	33.190	32.400	32.600	30.248	2,828,200
2021-07-16	33.880	33.950	33.310	33.370	30.963	1,377,900
2021-07-15	34.210	34.570	33.770	33.880	31.436	1,279,300
2021-07-14	33.960	34.490	33.960	34.380	31.900	659,600
2021-07-13	34.975	34.980	33.910	33.970	31.519	1,134,200
2021-07-12	34.410	34.910	34.030	34.900	32.382	721,900
2021-07-09	33.800	34.630	33.750	34.510	32.020	790,200
2021-07-08	34.380	34.380	33.580	33.810	31.371	906,000
2021-07-07	34.680	35.000	34.200	34.500	32.011	1,004,600
2021-07-06	35.230	35.490	34.005	34.730	32.225	1,182,400
2021-07-02	35.710	35.710	35.230	35.370	32.818	529,200
2021-07-01	35.270	35.860	34.970	35.560	32.995	815,800
2021-06-30	35.190	35.250	34.730	35.200	32.661	865,600
2021-06-29	35.700	35.960	34.975	35.040	32.512	1,109,300
2021-06-28	36.550	36.730	36.030	36.200	33.589	827,400
2021-06-25	36.290	36.890	36.160	36.390	33.765	1,261,800
2021-06-24	35.790	36.430	35.730	36.280	33.663	1,118,100
2021-06-23	35.690	36.035	35.590	35.700	33.125	1,284,800
2021-06-22	35.790	35.930	35.180	35.740	33.162	1,313,500
2021-06-21	36.010	36.280	35.660	35.770	33.190	858,100
2021-06-18	35.280	36.210	35.230	35.780	33.199	2,115,400
2021-06-17	35.900	36.240	35.350	35.440	32.883	927,400
2021-06-16	35.920	36.180	35.630	35.930	33.338	850,400
2021-06-15	36.070	36.380	35.720	35.980	33.384	813,800
2021-06-14	36.250	36.370	35.650	35.960	33.366	808,600
2021-06-11	35.910	36.240	35.850	36.200	33.589	591,500
2021-06-10	36.010	36.260	35.730	35.860	33.273	622,100
2021-06-09	35.620	36.420	35.470	36.030	33.431	1,105,200
2021-06-08	35.560	35.650	34.950	35.160	32.624	1,171,000
2021-06-07	35.680	36.000	35.380	35.600	33.032	686,300
2021-06-04	35.230	35.800	35.100	35.670	33.097	1,054,100
2021-06-03	35.580	35.800	34.775	35.160	32.624	1,456,200
2021-06-02	36.090	36.230	35.360	35.590	33.023	1,409,200
2021-06-01	36.600	36.655	35.950	35.990	33.394	1,011,700
2021-05-28	37.020	37.020	35.980	36.280	33.663	981,400
2021-05-27	36.440	37.050	36.300	36.810	34.155	2,762,900
2021-05-26	35.910	36.770	35.740	36.160	33.551	1,217,300
2021-05-25	36.480	36.740	35.780	35.900	33.310	1,036,600
2021-05-24	36.380	36.780	36.010	36.310	33.691	748,800
2021-05-21	36.220	36.650	36.070	36.380	33.756	849,300
2021-05-20	36.150	36.580	36.040	36.140	33.533	919,600
2021-05-19	35.990	36.430	35.770	36.220	33.607	1,070,400
2021-05-18	35.980	36.800	35.980	36.320	33.700	938,900
2021-05-17	36.630	37.100	35.820	35.840	33.254	1,283,100
2021-05-14	36.960	37.105	36.207	36.270	33.653	1,364,000
2021-05-13	36.460	37.510	36.440	37.070	34.396	1,036,700
2021-05-12	37.410	37.670	36.390	36.490	33.858	1,203,100
2021-05-11	37.050	37.460	36.810	37.390	34.693	1,041,300
2021-05-10	37.260	37.840	36.911	37.250	34.563	1,087,400
2021-05-07	36.760	37.460	36.522	37.170	34.489	1,049,900
2021-05-06	35.860	37.360	35.780	36.700	34.052	791,200
2021-05-05	35.686	35.900	35.350	35.540	32.976	1,024,200
2021-05-04	35.860	36.150	35.310	35.800	33.217	890,300
2021-05-03	36.630	36.720	35.760	35.780	33.199	890,500
2021-04-30	36.820	36.830	36.190	36.380	33.756	840,100
2021-04-29	37.080	37.260	36.560	36.830	34.173	876,700
2021-04-28	37.230	37.230	36.590	36.880	34.219	771,400
2021-04-27	37.100	37.480	36.840	37.250	34.563	727,600
2021-04-26	37.370	37.490	36.685	37.070	34.396	856,900
2021-04-23	37.120	37.646	37.080	37.340	34.646	781,100

← NewerPage 23 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.