Fox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	30.940	33.590	30.920	33.400	30.812	3,088,600
2021-01-25	29.180	30.800	29.170	30.680	28.303	4,717,200
2021-01-22	29.760	29.760	28.940	29.170	26.910	1,595,700
2021-01-21	29.820	30.210	29.720	29.850	27.537	2,285,600
2021-01-20	29.250	30.275	29.240	29.940	27.620	2,704,400
2021-01-19	30.370	30.390	29.120	29.170	26.910	1,807,400
2021-01-15	30.200	30.660	29.870	30.390	28.036	3,611,800
2021-01-14	29.350	30.550	29.050	30.340	27.989	5,169,000
2021-01-13	28.990	29.390	28.670	29.310	27.039	1,304,400
2021-01-12	29.670	29.890	29.030	29.180	26.919	1,251,100
2021-01-11	29.340	29.930	29.240	29.700	27.399	1,207,000
2021-01-08	30.230	30.400	29.150	29.620	27.325	1,838,700
2021-01-07	31.020	31.410	30.200	30.230	27.888	2,343,400
2021-01-06	29.410	31.600	29.410	31.460	29.023	1,768,000
2021-01-05	28.450	29.170	28.390	29.015	26.767	833,700
2021-01-04	29.010	29.380	28.150	28.410	26.209	1,237,100
2020-12-31	28.700	29.020	28.660	28.880	26.643	650,400
2020-12-30	28.950	29.230	28.700	28.700	26.477	756,300
2020-12-29	29.040	29.050	28.625	28.785	26.555	694,500
2020-12-28	28.130	28.980	28.000	28.880	26.643	1,022,300
2020-12-24	27.750	28.130	27.750	28.000	25.831	475,800
2020-12-23	27.085	27.840	27.030	27.750	25.600	1,063,000
2020-12-22	27.310	27.440	26.890	26.980	24.890	1,208,400
2020-12-21	27.470	27.590	27.020	27.390	25.268	1,257,700
2020-12-18	28.100	28.420	27.640	27.790	25.637	2,945,800
2020-12-17	28.300	28.310	27.570	28.160	25.978	2,069,200
2020-12-16	28.260	28.440	28.000	28.110	25.932	976,600
2020-12-15	28.470	28.490	27.620	28.210	26.024	1,245,300
2020-12-14	29.090	29.190	28.320	28.340	26.144	1,087,300
2020-12-11	28.420	28.770	28.170	28.720	26.495	1,453,500
2020-12-10	28.460	28.790	28.350	28.685	26.463	981,100
2020-12-09	29.050	29.160	28.580	28.730	26.504	1,601,700
2020-12-08	29.220	29.370	28.760	28.895	26.656	1,575,600
2020-12-07	29.010	29.440	28.920	29.310	27.039	2,001,100
2020-12-04	30.020	30.020	29.190	29.255	26.989	1,831,100
2020-12-03	30.100	30.410	29.700	29.770	27.464	1,142,000
2020-12-02	29.710	30.070	29.260	30.050	27.722	1,101,100
2020-12-01	28.650	30.040	28.580	29.700	27.399	1,436,600
2020-11-30	28.520	28.805	28.290	28.380	26.181	2,144,700
2020-11-27	28.880	29.090	28.660	28.730	26.504	506,000
2020-11-25	28.980	29.000	28.650	28.960	26.716	806,400
2020-11-24	28.360	29.390	28.170	29.210	26.947	1,623,000
2020-11-23	27.460	28.245	27.400	28.040	25.868	1,022,200
2020-11-20	27.240	27.580	27.070	27.440	25.314	1,248,300
2020-11-19	27.010	27.485	26.950	27.270	25.157	1,005,000
2020-11-18	27.670	27.756	27.130	27.130	25.028	1,782,300
2020-11-17	26.540	27.720	26.210	27.650	25.508	1,601,400
2020-11-16	26.550	27.245	26.420	26.750	24.678	2,095,100
2020-11-13	25.430	26.375	25.430	26.210	24.179	3,101,200
2020-11-12	26.910	26.960	25.265	25.450	23.478	2,251,500
2020-11-11	26.740	27.260	26.390	27.150	25.047	1,216,900
2020-11-10	25.820	26.930	25.760	26.700	24.631	1,559,900
2020-11-09	26.700	27.350	25.850	26.190	24.161	2,287,800
2020-11-06	26.245	26.330	25.380	25.605	23.621	1,400,000
2020-11-05	25.670	26.420	25.280	26.370	24.327	1,280,400
2020-11-04	27.160	27.160	25.110	25.430	23.460	2,861,900
2020-11-03	28.290	28.860	26.200	26.700	24.631	1,454,900
2020-11-02	26.440	27.000	25.980	26.890	24.807	2,504,900
2020-10-30	25.280	26.160	25.280	26.140	24.115	2,209,100
2020-10-29	24.900	25.540	24.810	25.390	23.423	1,609,500

← NewerPage 25 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.