Fox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	37.410	37.740	36.910	37.100	34.424	1,734,400
2021-04-21	36.650	37.590	36.350	37.360	34.665	1,636,600
2021-04-20	36.630	37.110	36.310	36.650	34.006	1,092,400
2021-04-19	36.590	36.980	36.285	36.590	33.950	897,500
2021-04-16	36.897	37.240	36.520	36.720	34.071	910,000
2021-04-15	36.520	37.280	36.270	36.770	34.117	1,054,500
2021-04-14	36.060	36.790	35.900	36.150	33.542	1,512,400
2021-04-13	35.980	36.790	35.895	36.350	33.728	1,279,400
2021-04-12	36.500	36.730	35.970	36.100	33.496	1,118,500
2021-04-09	35.730	36.190	35.310	36.080	33.477	651,700
2021-04-08	35.900	36.190	35.210	35.630	33.060	1,366,200
2021-04-07	36.050	36.540	35.650	35.910	33.319	1,129,700
2021-04-06	34.770	36.070	34.770	35.770	33.190	1,090,800
2021-04-05	35.350	35.410	34.310	35.130	32.596	1,246,600
2021-04-01	35.180	35.420	34.550	35.000	32.475	2,378,500
2021-03-31	36.130	36.130	34.862	34.930	32.410	2,810,400
2021-03-30	35.830	36.460	35.380	35.840	33.254	1,542,400
2021-03-29	36.250	36.510	35.370	35.820	33.236	1,729,000
2021-03-26	38.460	38.480	33.960	36.170	33.561	3,864,100
2021-03-25	37.940	38.960	37.750	38.420	35.648	1,631,000
2021-03-24	39.280	39.510	37.900	37.950	35.212	1,594,400
2021-03-23	40.800	40.950	39.170	39.210	36.381	1,358,700
2021-03-22	40.605	41.330	40.035	41.150	38.181	999,700
2021-03-19	40.360	40.940	40.030	40.350	37.439	2,431,100
2021-03-18	40.100	41.260	39.945	40.400	37.486	1,206,700
2021-03-17	41.300	41.420	39.250	40.450	37.532	1,432,700
2021-03-16	40.880	42.140	40.550	41.440	38.450	1,527,500
2021-03-15	40.350	40.740	39.620	40.100	37.207	943,200
2021-03-12	39.460	40.385	39.390	40.000	37.114	1,108,200
2021-03-11	38.640	40.070	38.600	39.410	36.567	972,400
2021-03-10	38.520	39.270	38.090	38.960	36.149	1,154,100
2021-03-09	39.880	39.880	37.900	38.240	35.481	1,608,500
2021-03-08	38.820	40.260	38.160	40.020	36.920	1,362,400
2021-03-05	37.709	39.140	36.790	39.040	36.015	2,462,700
2021-03-04	37.070	37.920	35.710	36.710	33.866	2,013,900
2021-03-03	36.070	38.250	35.730	37.090	34.217	2,928,100
2021-03-02	33.320	36.710	33.070	36.050	33.257	3,052,400
2021-03-01	32.180	33.650	32.100	33.390	30.803	989,300
2021-02-26	31.600	32.450	31.440	31.930	29.456	1,290,000
2021-02-25	32.850	33.220	31.490	31.750	29.290	1,069,700
2021-02-24	32.400	32.820	32.085	32.740	30.204	797,600
2021-02-23	33.480	33.980	32.380	32.870	30.323	1,117,400
2021-02-22	32.280	33.845	32.280	33.390	30.803	1,278,000
2021-02-19	31.150	32.550	31.150	32.370	29.862	1,281,600
2021-02-18	30.650	31.250	30.600	31.060	28.654	1,023,200
2021-02-17	30.570	30.950	30.450	30.660	28.285	474,700
2021-02-16	31.510	31.670	30.610	30.650	28.275	965,200
2021-02-12	30.670	31.690	30.610	31.450	29.013	1,003,200
2021-02-11	30.450	30.960	30.265	30.750	28.368	922,600
2021-02-10	29.850	30.780	29.470	30.510	28.146	1,827,500
2021-02-09	31.970	31.970	29.609	29.690	27.390	1,773,100
2021-02-08	30.550	31.590	30.380	31.550	29.106	1,600,600
2021-02-05	29.380	30.550	29.080	30.310	27.962	1,327,700
2021-02-04	29.290	29.810	28.975	29.330	27.058	2,012,000
2021-02-03	29.440	29.755	29.070	29.150	26.892	2,419,300
2021-02-02	30.760	30.930	29.295	29.550	27.261	1,439,200
2021-02-01	29.860	30.840	29.660	30.650	28.275	1,179,500
2021-01-29	30.310	31.250	29.760	29.890	27.574	1,688,200
2021-01-28	32.215	32.980	30.540	30.620	28.248	2,687,200
2021-01-27	33.400	36.960	32.350	32.470	29.954	6,830,800

← NewerPage 24 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.