Fox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	25.810	25.810	24.780	25.450	23.284	845,300
2020-05-08	25.620	25.950	25.320	25.730	23.540	949,500
2020-05-07	26.250	26.730	24.860	25.010	22.882	1,810,900
2020-05-06	23.890	24.720	23.390	24.610	22.516	1,949,600
2020-05-05	24.820	25.010	23.630	23.850	21.820	1,413,200
2020-05-04	24.850	24.960	24.210	24.630	22.534	1,180,100
2020-05-01	25.000	25.380	24.670	25.020	22.891	803,100
2020-04-30	27.400	27.400	25.175	25.560	23.385	1,787,900
2020-04-29	27.730	28.240	27.690	27.950	25.571	1,215,400
2020-04-28	26.650	27.710	26.500	26.970	24.675	1,157,500
2020-04-27	24.830	26.240	24.780	26.010	23.796	1,128,200
2020-04-24	24.480	24.675	24.130	24.520	22.433	1,423,000
2020-04-23	24.630	25.100	23.910	24.450	22.369	1,512,000
2020-04-22	25.680	25.880	24.530	24.590	22.497	1,501,900
2020-04-21	24.910	25.380	24.780	25.050	22.918	1,442,400
2020-04-20	25.460	26.440	25.460	25.690	23.504	1,896,900
2020-04-17	25.750	26.330	25.520	26.230	23.998	1,085,600
2020-04-16	25.160	25.290	24.420	25.130	22.991	1,872,800
2020-04-15	25.150	25.250	24.550	25.170	23.028	1,167,800
2020-04-14	25.800	26.180	25.390	26.010	23.796	967,100
2020-04-13	25.460	25.510	24.320	25.400	23.238	1,554,400
2020-04-09	25.920	26.560	25.170	25.640	23.458	1,596,300
2020-04-08	25.040	26.030	25.000	25.820	23.623	1,529,100
2020-04-07	25.690	26.440	24.900	24.970	22.845	1,670,400
2020-04-06	22.780	24.620	22.690	24.450	22.369	1,489,800
2020-04-03	21.730	21.970	21.200	21.590	19.753	1,208,700
2020-04-02	21.560	22.710	21.220	21.840	19.981	2,515,500
2020-04-01	21.850	22.183	21.260	21.565	19.730	1,584,700
2020-03-31	23.950	24.320	22.760	22.880	20.933	2,087,600
2020-03-30	22.110	23.970	21.520	23.770	21.747	1,575,000
2020-03-27	23.710	23.950	21.950	22.040	20.164	1,979,800
2020-03-26	23.460	24.780	23.460	24.600	22.506	2,435,300
2020-03-25	21.650	24.540	21.260	23.340	21.354	3,077,500
2020-03-24	20.820	21.730	20.170	21.650	19.807	2,434,900
2020-03-23	20.130	20.550	19.130	19.810	18.124	2,577,600
2020-03-20	22.300	22.770	19.920	20.050	18.344	3,236,800
2020-03-19	21.430	22.730	20.100	21.940	20.073	2,025,500
2020-03-18	22.540	23.260	20.640	21.410	19.588	3,549,300
2020-03-17	23.500	24.440	22.170	23.790	21.765	3,157,000
2020-03-16	23.300	24.380	22.680	23.190	21.216	3,320,300
2020-03-13	26.400	27.780	24.243	25.380	23.220	2,710,400
2020-03-12	26.550	26.660	24.290	25.560	23.385	3,106,700
2020-03-11	27.820	28.280	27.300	27.520	25.178	3,077,300
2020-03-10	27.960	28.980	26.770	28.760	26.312	3,554,900
2020-03-09	26.750	27.630	26.380	27.130	24.821	4,129,700
2020-03-06	27.710	28.790	27.550	28.520	26.093	2,821,300
2020-03-05	29.830	30.040	28.910	29.120	26.642	2,206,300
2020-03-04	31.040	31.270	30.130	30.670	28.060	2,778,700
2020-03-03	31.190	32.280	30.340	30.710	28.096	4,065,400
2020-03-02	30.480	31.790	30.070	31.790	28.874	2,871,300
2020-02-28	30.200	31.320	29.860	30.450	27.657	3,917,400
2020-02-27	31.990	32.560	30.990	30.990	28.147	2,763,400
2020-02-26	33.360	33.410	32.080	32.400	29.428	2,761,100
2020-02-25	34.410	34.550	32.645	32.830	29.819	1,922,800
2020-02-24	35.270	35.440	34.090	34.270	31.127	1,503,900
2020-02-21	36.290	36.840	35.480	35.500	32.244	1,593,500
2020-02-20	37.180	37.340	35.900	36.540	33.188	1,605,200
2020-02-19	37.240	37.720	37.100	37.530	34.088	674,100
2020-02-18	37.260	37.405	36.940	37.220	33.806	965,600
2020-02-14	37.530	37.590	37.000	37.310	33.888	750,500

← NewerPage 28 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.