Fox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	33.750	33.970	33.390	33.595	30.514	1,682,400
2019-11-14	33.460	33.780	33.280	33.450	30.382	1,251,300
2019-11-13	33.630	33.960	33.470	33.570	30.491	994,800
2019-11-12	34.210	34.370	33.755	33.810	30.709	995,800
2019-11-11	34.240	34.330	33.940	34.220	31.081	768,800
2019-11-08	34.140	34.520	33.910	34.430	31.272	1,551,500
2019-11-07	33.150	34.265	32.740	34.250	31.108	2,728,600
2019-11-06	32.180	32.460	31.670	32.330	29.365	1,425,800
2019-11-05	31.900	32.450	31.900	32.150	29.201	2,289,200
2019-11-04	32.040	32.040	31.730	31.900	28.974	1,461,400
2019-11-01	31.360	31.960	31.180	31.860	28.938	2,991,700
2019-10-31	31.170	31.260	30.943	31.240	28.375	1,528,000
2019-10-30	31.980	32.060	31.300	31.360	28.484	1,198,100
2019-10-29	32.160	32.210	31.840	32.050	29.110	1,105,600
2019-10-28	31.720	32.660	31.720	32.210	29.256	2,133,600
2019-10-25	31.620	32.060	31.620	31.700	28.792	1,280,500
2019-10-24	32.560	32.730	31.200	31.600	28.702	1,454,000
2019-10-23	32.870	33.010	32.500	32.610	29.619	905,100
2019-10-22	32.160	32.860	31.928	32.770	29.764	1,518,800
2019-10-21	31.710	32.155	31.570	32.090	29.147	1,581,800
2019-10-18	31.630	32.070	31.480	31.525	28.633	2,453,800
2019-10-17	31.500	31.720	31.150	31.490	28.602	2,047,600
2019-10-16	31.350	31.590	31.260	31.585	28.688	1,159,900
2019-10-15	31.020	31.510	30.800	31.440	28.556	1,148,900
2019-10-14	31.060	31.130	30.745	31.010	28.166	1,178,700
2019-10-11	30.650	31.480	30.630	31.160	28.302	1,571,700
2019-10-10	30.220	30.530	30.050	30.425	27.634	1,161,300
2019-10-09	30.210	30.410	29.940	30.260	27.484	1,147,600
2019-10-08	30.210	30.210	29.610	30.035	27.280	1,232,500
2019-10-07	30.510	31.040	30.480	30.490	27.693	951,500
2019-10-04	30.500	30.780	30.340	30.485	27.689	996,300
2019-10-03	30.250	30.430	29.670	30.390	27.602	1,061,100
2019-10-02	30.990	31.200	30.260	30.310	27.530	1,123,900
2019-10-01	31.700	32.010	31.130	31.180	28.320	880,700
2019-09-30	31.680	31.850	31.340	31.540	28.647	700,200
2019-09-27	31.510	31.710	31.130	31.480	28.593	860,400
2019-09-26	32.060	32.060	31.350	31.470	28.583	1,314,000
2019-09-25	31.480	32.170	31.480	32.000	29.065	1,456,400
2019-09-24	32.320	32.350	31.400	31.530	28.638	1,201,700
2019-09-23	32.160	32.335	31.880	32.180	29.228	841,400
2019-09-20	31.890	32.300	31.630	32.080	29.137	1,538,800
2019-09-19	32.570	32.660	31.900	31.970	29.038	629,400
2019-09-18	32.680	32.840	32.030	32.500	29.519	1,207,900
2019-09-17	33.460	33.460	32.720	32.820	29.810	890,000
2019-09-16	33.520	33.660	33.350	33.490	30.418	653,100
2019-09-13	33.680	34.080	33.450	33.710	30.618	938,800
2019-09-12	34.120	34.120	33.590	33.700	30.609	1,159,600
2019-09-11	34.100	34.230	33.620	33.970	30.854	1,073,800
2019-09-10	33.760	34.420	33.760	34.220	31.081	1,421,800
2019-09-09	33.680	34.020	33.310	33.990	30.872	792,500
2019-09-06	33.950	34.350	33.730	33.870	30.763	875,100
2019-09-05	33.520	34.030	33.230	33.910	30.800	965,300
2019-09-04	32.650	33.260	32.535	33.210	30.164	970,400
2019-09-03	32.400	32.735	32.160	32.430	29.455	904,800
2019-08-30	33.270	33.310	32.470	32.800	29.580	1,295,500
2019-08-29	31.780	32.800	31.665	32.450	29.265	1,727,100
2019-08-28	31.670	31.940	31.330	31.560	28.462	1,002,000
2019-08-27	31.900	32.050	31.610	31.620	28.516	1,763,500
2019-08-26	31.670	31.820	31.280	31.710	28.597	1,508,600
2019-08-23	32.660	32.720	31.330	31.440	28.354	1,459,900

← NewerPage 30 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.