5 DAY PERFORMANCE
+0.98%
1 MONTH PERFORMANCE
-10.68%
3 MONTH PERFORMANCE
-4.86%
6 MONTH PERFORMANCE
+18.90%
YEAR-TO-DATE PERFORMANCE
+1.09%
1 YEAR PERFORMANCE
+60.17%
Fox Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $45.79 | $46.24 (0.98%) | $46.32 | $44.63 | 1.62 M | $23.00 B |
| 04/29/2025 | $45.57 | $46.03 (1.01%) | $46.11 | $45.20 | 784,208 | $22.93 B |
| 04/28/2025 | $45.84 | $45.92 (0.17%) | $46.23 | $45.58 | 1.07 M | $22.87 B |
| 04/25/2025 | $45.84 | $45.79 (-0.11%) | $45.95 | $45.44 | 789,407 | $22.80 B |
| 04/24/2025 | $44.70 | $45.74 (2.33%) | $46.03 | $44.56 | 778,811 | $22.65 B |
| 04/23/2025 | $45.62 | $45.05 (-1.25%) | $46.53 | $44.83 | 1.39 M | $22.48 B |
| 04/22/2025 | $44.14 | $44.78 (1.45%) | $44.81 | $44.00 | 1.84 M | $22.27 B |
| 04/21/2025 | $44.17 | $43.95 (-0.5%) | $44.83 | $43.33 | 1.14 M | $21.81 B |
| 04/17/2025 | $45.19 | $44.57 (-1.37%) | $45.19 | $44.52 | 663,968 | $22.16 B |
| 04/16/2025 | $46.00 | $44.70 (-2.83%) | $46.20 | $44.29 | 645,257 | $22.30 B |
| 04/15/2025 | $46.13 | $46.34 (0.46%) | $46.85 | $45.96 | 803,673 | $23.13 B |
| 04/14/2025 | $46.23 | $46.04 (-0.41%) | $47.05 | $45.88 | 846,555 | $22.88 B |
| 04/11/2025 | $46.13 | $45.65 (-1.04%) | $46.76 | $45.07 | 1.25 M | $22.59 B |
| 04/10/2025 | $47.04 | $46.01 (-2.19%) | $47.50 | $44.84 | 1.29 M | $22.88 B |
| 04/09/2025 | $43.59 | $47.71 (9.45%) | $48.14 | $43.45 | 1.55 M | $23.80 B |
| 04/08/2025 | $46.13 | $43.81 (-5.03%) | $46.44 | $43.35 | 1.74 M | $21.92 B |
| 04/07/2025 | $43.94 | $44.53 (1.34%) | $46.83 | $43.18 | 2.41 M | $22.43 B |
| 04/04/2025 | $46.86 | $45.73 (-2.41%) | $48.07 | $45.56 | 1.50 M | $22.98 B |
| 04/03/2025 | $51.45 | $47.90 (-6.9%) | $52.08 | $47.85 | 1.78 M | $23.95 B |
| 04/02/2025 | $51.79 | $53.00 (2.34%) | $53.09 | $51.77 | 1.10 M | $26.35 B |
| 04/01/2025 | $52.35 | $51.77 (-1.11%) | $52.74 | $51.55 | 1.26 M | $25.79 B |
| 03/31/2025 | $50.52 | $52.71 (4.33%) | $52.89 | $50.36 | 5.08 M | $26.15 B |
| 03/28/2025 | $50.73 | $50.52 (-0.41%) | $51.19 | $50.18 | 849,100 | $25.29 B |
| 03/27/2025 | $50.87 | $50.73 (-0.28%) | $51.21 | $50.62 | 704,702 | $25.37 B |
| 03/26/2025 | $51.11 | $51.16 (0.1%) | $51.63 | $50.91 | 1.13 M | $25.51 B |
| 03/25/2025 | $49.86 | $50.86 (2.01%) | $51.02 | $49.69 | 1.71 M | $25.39 B |
| 03/24/2025 | $50.20 | $49.71 (-0.98%) | $50.20 | $49.27 | 1.17 M | $24.67 B |
| 03/21/2025 | $49.28 | $49.70 (0.85%) | $50.09 | $49.21 | 3.10 M | $24.67 B |
| 03/20/2025 | $48.75 | $49.40 (1.33%) | $49.67 | $48.75 | 765,200 | $24.58 B |
| 03/19/2025 | $48.40 | $49.08 (1.4%) | $49.13 | $48.29 | 857,200 | $24.46 B |
| 03/18/2025 | $48.76 | $48.45 (-0.64%) | $48.76 | $48.05 | 1.16 M | $24.20 B |
| 03/17/2025 | $48.28 | $48.67 (0.81%) | $48.93 | $48.24 | 974,604 | $24.24 B |
| 03/14/2025 | $47.44 | $48.47 (2.17%) | $48.54 | $47.31 | 1.43 M | $24.15 B |
| 03/13/2025 | $48.12 | $47.12 (-2.08%) | $48.53 | $47.03 | 692,805 | $23.58 B |
| 03/12/2025 | $49.27 | $48.42 (-1.73%) | $49.56 | $47.99 | 1.14 M | $24.17 B |
| 03/11/2025 | $49.90 | $48.99 (-1.82%) | $50.24 | $48.96 | 1.16 M | $24.36 B |
| 03/10/2025 | $51.01 | $50.00 (-1.98%) | $51.21 | $49.76 | 1.11 M | $25.00 B |
| 03/07/2025 | $51.33 | $51.60 (0.53%) | $51.92 | $50.51 | 1.16 M | $25.72 B |
| 03/06/2025 | $52.40 | $51.50 (-1.72%) | $52.56 | $51.04 | 1.36 M | $25.58 B |
| 03/05/2025 | $52.31 | $52.57 (0.5%) | $52.73 | $51.94 | 834,923 | $26.03 B |
| 03/04/2025 | $53.40 | $52.61 (-1.48%) | $53.40 | $52.10 | 1.25 M | $25.97 B |
| 03/03/2025 | $54.02 | $53.45 (-1.06%) | $55.00 | $53.24 | 1.42 M | $26.35 B |
| 02/28/2025 | $53.05 | $54.07 (1.92%) | $54.33 | $53.03 | 2.59 M | $26.61 B |
| 02/27/2025 | $53.32 | $52.90 (-0.79%) | $53.98 | $52.81 | 1.00 M | $26.06 B |
| 02/26/2025 | $53.38 | $53.31 (-0.13%) | $54.58 | $53.22 | 807,345 | $26.26 B |
| 02/25/2025 | $54.53 | $53.28 (-2.29%) | $54.53 | $53.02 | 1.44 M | $26.29 B |
| 02/24/2025 | $53.20 | $54.23 (1.94%) | $54.53 | $53.15 | 1.30 M | $26.80 B |
| 02/21/2025 | $53.37 | $53.01 (-0.67%) | $54.07 | $52.99 | 1.09 M | $26.31 B |
| 02/20/2025 | $53.46 | $53.37 (-0.17%) | $53.60 | $52.65 | 1.62 M | $26.51 B |
| 02/19/2025 | $52.82 | $53.61 (1.5%) | $53.95 | $52.43 | 1.94 M | $26.55 B |
| 02/18/2025 | $52.54 | $52.75 (0.4%) | $52.92 | $51.79 | 1.65 M | $26.01 B |
| 02/14/2025 | $52.30 | $52.39 (0.17%) | $52.51 | $51.80 | 946,005 | $25.70 B |
| 02/13/2025 | $51.43 | $52.17 (1.44%) | $52.28 | $51.20 | 799,510 | $25.62 B |
| 02/12/2025 | $50.33 | $51.45 (2.23%) | $51.69 | $50.15 | 3.34 M | $25.27 B |
| 02/11/2025 | $50.16 | $50.55 (0.78%) | $50.72 | $50.14 | 524,695 | $24.67 B |
| 02/10/2025 | $50.40 | $50.35 (-0.1%) | $50.46 | $49.33 | 935,827 | $24.60 B |
| 02/07/2025 | $50.58 | $50.10 (-0.95%) | $50.85 | $49.94 | 1.15 M | $24.39 B |
| 02/06/2025 | $51.50 | $50.46 (-2.02%) | $51.54 | $50.35 | 854,014 | $24.60 B |
| 02/05/2025 | $51.66 | $51.27 (-0.75%) | $51.66 | $50.51 | 1.01 M | $25.19 B |
| 02/04/2025 | $52.37 | $51.55 (-1.57%) | $52.54 | $50.29 | 1.70 M | $25.24 B |
| 02/03/2025 | $48.06 | $49.19 (2.35%) | $49.32 | $47.69 | 1.19 M | $24.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
