Fox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	26.000	26.160	24.280	24.850	22.735	1,922,600
2020-08-04	26.160	27.060	26.160	26.710	24.437	850,600
2020-08-03	25.870	26.320	25.430	26.250	24.016	826,500
2020-07-31	25.650	25.800	25.230	25.770	23.577	904,300
2020-07-30	25.460	26.010	25.260	25.880	23.677	644,500
2020-07-29	25.670	26.110	25.421	25.920	23.714	696,000
2020-07-28	25.560	26.110	25.445	25.710	23.522	719,800
2020-07-27	26.380	26.540	25.438	25.690	23.504	1,001,200
2020-07-24	26.480	27.200	26.180	26.490	24.236	864,100
2020-07-23	25.920	26.420	25.880	26.130	23.906	1,029,500
2020-07-22	25.250	25.900	25.190	25.870	23.668	999,500
2020-07-21	24.970	25.720	24.955	25.350	23.193	1,155,700
2020-07-20	25.080	25.320	24.300	24.820	22.708	1,498,500
2020-07-17	26.510	26.510	25.140	25.260	23.110	2,050,200
2020-07-16	25.950	26.540	25.890	26.395	24.149	977,500
2020-07-15	25.330	26.380	25.330	26.250	24.016	1,449,400
2020-07-14	24.670	25.480	24.540	25.130	22.991	1,522,600
2020-07-13	25.380	25.620	24.410	25.050	22.918	1,655,500
2020-07-10	24.330	25.410	24.330	25.390	23.229	809,600
2020-07-09	25.280	25.360	24.030	24.451	22.370	1,099,000
2020-07-08	25.760	25.760	25.100	25.390	23.229	840,900
2020-07-07	26.260	26.300	25.710	25.770	23.577	1,007,600
2020-07-06	26.940	27.073	26.200	26.530	24.272	905,300
2020-07-02	27.460	27.650	26.460	26.550	24.290	1,231,500
2020-07-01	26.800	27.360	26.520	26.915	24.624	1,851,900
2020-06-30	26.760	26.900	26.440	26.840	24.556	1,325,600
2020-06-29	25.990	26.840	25.600	26.790	24.510	1,446,000
2020-06-26	26.620	26.620	25.400	25.750	23.559	2,615,700
2020-06-25	26.750	26.820	26.125	26.750	24.473	1,739,700
2020-06-24	27.390	27.590	26.460	27.010	24.711	1,220,800
2020-06-23	27.860	28.360	27.780	27.810	25.443	1,278,600
2020-06-22	27.550	27.770	27.170	27.600	25.251	1,488,100
2020-06-19	29.150	29.490	27.800	27.820	25.452	2,379,700
2020-06-18	27.570	28.690	27.480	28.660	26.221	1,398,900
2020-06-17	28.000	28.100	27.540	27.760	25.397	1,860,900
2020-06-16	29.700	30.020	27.715	28.020	25.635	1,559,300
2020-06-15	26.970	29.360	26.861	28.860	26.404	1,310,500
2020-06-12	28.380	28.620	27.280	27.950	25.571	1,495,500
2020-06-11	28.710	28.780	27.510	27.620	25.269	1,697,400
2020-06-10	30.130	30.250	29.120	29.730	27.200	1,454,400
2020-06-09	31.270	31.360	30.260	30.330	27.749	1,187,400
2020-06-08	30.390	32.050	30.390	31.680	28.984	2,308,800
2020-06-05	30.960	31.510	30.120	30.250	27.676	1,659,300
2020-06-04	30.030	30.430	29.580	29.945	27.397	1,132,000
2020-06-03	29.210	30.590	29.210	30.220	27.648	1,326,900
2020-06-02	29.180	29.360	28.580	28.870	26.413	827,600
2020-06-01	28.890	29.410	28.800	29.140	26.660	740,700
2020-05-29	28.560	28.930	28.070	28.780	26.331	1,740,100
2020-05-28	29.420	29.620	28.530	28.660	26.221	937,100
2020-05-27	28.990	29.730	28.680	29.300	26.806	923,800
2020-05-26	28.400	28.770	28.080	28.590	26.157	856,000
2020-05-22	27.160	27.480	27.040	27.370	25.041	739,000
2020-05-21	27.070	27.630	27.070	27.230	24.913	666,400
2020-05-20	27.040	27.760	27.030	27.370	25.041	941,700
2020-05-19	26.720	27.480	26.460	26.940	24.647	741,900
2020-05-18	26.660	27.040	26.215	26.855	24.570	1,144,500
2020-05-15	24.970	25.570	24.690	25.500	23.330	1,056,400
2020-05-14	23.670	25.200	23.360	25.120	22.982	1,753,200
2020-05-13	24.720	24.755	23.380	24.060	22.012	1,172,600
2020-05-12	25.590	25.760	24.890	24.890	22.772	995,000

← NewerPage 27 of 32 · 1,914 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.