Fox Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	33.190	33.340	32.730	32.820	29.598	1,438,800
2019-08-21	33.470	33.510	32.870	33.150	29.896	1,408,700
2019-08-20	33.500	33.820	33.250	33.360	30.085	1,711,200
2019-08-19	33.310	33.900	33.300	33.600	30.302	1,622,600
2019-08-16	33.090	33.290	32.710	33.010	29.770	1,399,300
2019-08-15	33.650	34.030	32.710	32.810	29.589	2,007,500
2019-08-14	34.780	34.780	33.370	33.660	30.356	1,372,300
2019-08-13	34.670	35.530	34.670	35.000	31.564	1,708,100
2019-08-12	35.280	35.280	34.670	34.810	31.393	1,335,100
2019-08-09	34.950	35.560	34.880	35.370	31.898	1,337,100
2019-08-08	37.340	37.340	34.890	35.000	31.564	3,361,100
2019-08-07	36.050	36.930	35.760	36.790	33.178	1,784,900
2019-08-06	35.930	36.510	35.850	36.400	32.827	1,536,300
2019-08-05	36.280	36.480	35.750	36.000	32.466	2,043,700
2019-08-02	36.840	36.850	36.290	36.560	32.971	1,113,400
2019-08-01	37.160	37.450	36.690	36.840	33.224	1,757,900
2019-07-31	37.700	37.700	36.772	37.200	33.548	1,831,300
2019-07-30	37.500	38.060	37.500	37.850	34.134	1,825,500
2019-07-29	37.440	37.840	37.340	37.690	33.990	885,800
2019-07-26	37.370	38.030	37.330	37.490	33.810	915,600
2019-07-25	36.910	37.540	36.900	37.430	33.756	1,411,800
2019-07-24	36.460	37.080	36.440	36.890	33.269	1,233,500
2019-07-23	36.350	36.750	35.990	36.510	32.926	2,003,200
2019-07-22	36.470	36.640	36.280	36.320	32.755	1,557,800
2019-07-19	36.710	36.760	36.200	36.450	32.872	1,934,300
2019-07-18	36.100	36.760	36.000	36.610	33.016	3,001,300
2019-07-17	36.620	36.720	36.093	36.170	32.619	1,892,200
2019-07-16	37.080	37.110	36.610	36.690	33.088	1,613,100
2019-07-15	37.120	37.210	36.610	37.040	33.404	1,344,900
2019-07-12	36.320	37.010	36.320	36.960	33.332	1,582,900
2019-07-11	36.130	36.370	35.850	36.310	32.746	1,206,500
2019-07-10	36.110	36.410	36.030	36.140	32.592	1,177,600
2019-07-09	35.980	36.290	35.790	36.010	32.475	1,661,300
2019-07-08	36.360	36.935	36.050	36.130	32.583	910,700
2019-07-05	36.280	36.770	36.070	36.560	32.971	1,190,600
2019-07-03	36.700	36.770	36.310	36.350	32.782	918,900
2019-07-02	35.960	36.570	35.960	36.530	32.944	1,431,200
2019-07-01	36.820	36.870	35.715	35.960	32.430	2,608,800
2019-06-28	35.890	36.640	35.670	36.530	32.944	4,921,100
2019-06-27	35.360	36.120	35.060	35.750	32.241	2,880,900
2019-06-26	35.460	35.890	35.160	35.310	31.844	2,271,900
2019-06-25	35.450	35.520	34.900	35.190	31.736	1,853,700
2019-06-24	35.720	35.790	35.390	35.540	32.051	1,621,000
2019-06-21	35.360	37.000	35.040	35.880	32.358	4,338,300
2019-06-20	36.150	36.150	35.310	35.350	31.880	1,879,700
2019-06-19	35.880	36.080	35.350	35.740	32.232	2,011,500
2019-06-18	36.090	36.720	35.710	35.830	32.313	2,680,900
2019-06-17	35.180	35.965	35.040	35.800	32.286	2,288,000
2019-06-14	34.990	35.160	34.560	34.960	31.528	2,414,700
2019-06-13	34.960	35.120	34.600	34.940	31.510	1,315,400
2019-06-12	33.810	34.735	33.800	34.700	31.294	2,240,300
2019-06-11	33.770	34.040	33.650	33.830	30.509	1,201,800
2019-06-10	33.860	34.038	33.560	33.740	30.428	1,142,800
2019-06-07	33.840	34.050	33.660	33.680	30.374	925,100
2019-06-06	34.010	34.230	33.600	33.740	30.428	1,209,100
2019-06-05	34.240	34.570	33.900	34.020	30.680	1,346,900
2019-06-04	34.030	34.810	33.750	34.090	30.744	2,276,200
2019-06-03	34.610	34.810	33.320	33.780	30.464	2,219,500
2019-05-31	34.550	34.810	34.250	34.710	31.303	1,736,500
2019-05-30	35.360	35.695	34.690	34.810	31.393	1,079,700

← NewerPage 31 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.