Fox Corporation (FOX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

28.97

+0.10

(+0.35%)

At close: 04:00PM EDT

28.97

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	29.07	29.13	28.73	28.97	28.97	826,900
19 Apr 2024	28.46	28.98	28.46	28.87	28.87	1,084,000
18 Apr 2024	28.13	28.40	27.99	28.29	28.29	622,100
17 Apr 2024	28.03	28.22	27.84	27.99	27.99	1,015,800
16 Apr 2024	27.90	28.13	27.65	27.95	27.95	1,172,900
15 Apr 2024	27.87	28.51	27.64	27.92	27.92	1,080,600
12 Apr 2024	28.15	28.18	27.63	27.66	27.66	840,300
11 Apr 2024	28.37	28.52	27.92	28.24	28.24	916,300
10 Apr 2024	28.39	28.55	28.14	28.37	28.37	998,700
09 Apr 2024	28.73	28.91	28.48	28.80	28.80	823,300
08 Apr 2024	28.51	28.86	28.25	28.63	28.63	1,986,500
05 Apr 2024	28.51	28.70	28.33	28.45	28.45	2,077,100
04 Apr 2024	28.88	29.08	28.37	28.42	28.42	1,199,700
03 Apr 2024	28.42	28.77	28.25	28.71	28.71	1,369,600
02 Apr 2024	28.52	28.98	28.37	28.42	28.42	1,597,500
01 Apr 2024	28.67	28.69	28.26	28.59	28.59	995,100
28 Mar 2024	28.65	28.74	28.39	28.62	28.62	1,173,800
27 Mar 2024	28.05	28.64	28.02	28.60	28.60	1,649,700
26 Mar 2024	27.58	28.12	27.49	27.95	27.95	1,767,800
25 Mar 2024	27.48	27.69	27.31	27.54	27.54	1,105,600
22 Mar 2024	27.84	27.97	27.20	27.32	27.32	846,900
21 Mar 2024	27.71	27.83	27.39	27.79	27.79	1,051,800
20 Mar 2024	27.10	27.72	26.92	27.58	27.58	1,371,200
19 Mar 2024	27.04	27.34	26.95	27.10	27.10	1,730,100
18 Mar 2024	26.95	27.22	26.73	27.00	27.00	1,771,400
15 Mar 2024	26.73	27.19	26.61	26.89	26.89	3,017,900
14 Mar 2024	27.04	27.06	26.56	26.71	26.71	1,548,000
13 Mar 2024	26.85	27.32	26.85	27.09	27.09	1,786,100
12 Mar 2024	27.34	27.34	26.74	26.83	26.83	1,216,600
11 Mar 2024	26.45	27.42	26.42	27.23	27.23	1,197,700
08 Mar 2024	26.16	26.42	26.10	26.32	26.32	1,385,900
07 Mar 2024	25.90	26.17	25.87	26.11	26.11	1,239,500
06 Mar 2024	26.34	26.53	25.82	25.90	25.90	1,577,700
05 Mar 2024	26.19	26.78	26.01	26.33	26.33	2,031,600
05 Mar 2024	0.26 Dividend
04 Mar 2024	26.95	26.95	26.04	26.57	26.31	1,595,500
01 Mar 2024	27.43	27.52	26.84	26.99	26.73	1,286,300
29 Feb 2024	27.16	27.52	27.05	27.38	27.11	3,000,200
28 Feb 2024	27.01	27.13	26.87	26.96	26.70	1,629,500
27 Feb 2024	27.29	27.41	27.04	27.11	26.84	1,372,500
26 Feb 2024	27.68	27.79	27.16	27.22	26.95	2,275,300
23 Feb 2024	27.63	27.93	27.25	27.68	27.41	1,525,100
22 Feb 2024	27.46	27.62	27.22	27.41	27.14	957,800
21 Feb 2024	27.61	27.66	27.14	27.46	27.19	1,048,700
20 Feb 2024	27.84	28.01	27.59	27.63	27.36	1,216,900
16 Feb 2024	28.15	28.16	27.78	27.95	27.68	1,131,100
15 Feb 2024	27.81	28.30	27.75	28.14	27.86	1,478,500
14 Feb 2024	27.43	27.86	27.27	27.74	27.47	1,097,800
13 Feb 2024	27.83	27.83	26.97	27.36	27.09	1,381,400
12 Feb 2024	27.46	28.16	27.43	28.01	27.74	1,363,800
09 Feb 2024	26.72	27.58	26.61	27.45	27.18	1,916,500
08 Feb 2024	27.37	27.72	26.41	26.62	26.36	2,125,000
07 Feb 2024	30.50	30.50	27.31	27.44	27.17	2,546,900
06 Feb 2024	29.24	29.55	29.03	29.34	29.05	1,037,700
05 Feb 2024	29.29	29.46	29.16	29.18	28.89	1,004,100
02 Feb 2024	29.86	30.01	29.43	29.56	29.27	1,050,600
01 Feb 2024	30.01	30.16	29.58	30.12	29.83	927,800
31 Jan 2024	29.91	30.41	29.70	30.01	29.72	1,813,000
30 Jan 2024	29.89	30.00	29.75	29.80	29.51	641,900
29 Jan 2024	29.75	29.94	29.61	29.92	29.63	738,100
26 Jan 2024	29.74	29.89	29.66	29.74	29.45	731,500
25 Jan 2024	29.25	29.82	29.25	29.71	29.42	1,149,100
24 Jan 2024	29.37	29.37	28.97	29.06	28.78	796,600
23 Jan 2024	29.14	29.37	28.92	29.18	28.89	678,700
22 Jan 2024	28.79	29.11	28.78	28.94	28.66	766,200
19 Jan 2024	28.72	28.81	28.33	28.73	28.45	798,500
18 Jan 2024	28.44	28.71	28.21	28.58	28.30	989,000
17 Jan 2024	28.26	28.67	28.16	28.38	28.10	919,200
16 Jan 2024	28.68	28.68	28.21	28.45	28.17	979,000
12 Jan 2024	28.76	28.90	28.52	28.75	28.47	780,000
11 Jan 2024	28.48	28.67	28.21	28.62	28.34	1,529,100
10 Jan 2024	27.97	28.57	27.78	28.50	28.22	1,283,900
09 Jan 2024	28.25	28.45	28.12	28.17	27.89	1,185,300
08 Jan 2024	28.10	28.56	27.97	28.48	28.20	934,100
05 Jan 2024	27.99	28.45	27.92	28.10	27.83	1,318,100
04 Jan 2024	28.03	28.11	27.77	27.99	27.72	1,257,700
03 Jan 2024	28.00	28.29	27.83	27.97	27.70	980,700
02 Jan 2024	27.79	28.41	27.46	28.14	27.86	1,510,700
29 Dec 2023	27.67	27.77	27.49	27.65	27.38	1,158,600
28 Dec 2023	27.70	27.90	27.57	27.70	27.43	852,700
27 Dec 2023	27.82	27.88	27.61	27.64	27.37	1,297,300
26 Dec 2023	27.83	27.90	27.41	27.85	27.58	968,400
22 Dec 2023	27.90	28.22	27.59	27.75	27.48	1,204,800
21 Dec 2023	27.60	27.98	27.35	27.89	27.62	1,068,200
20 Dec 2023	27.90	28.00	27.43	27.46	27.19	1,904,200
19 Dec 2023	27.67	27.90	27.55	27.90	27.63	1,544,400
18 Dec 2023	27.79	27.86	27.37	27.63	27.36	2,049,300
15 Dec 2023	28.01	28.17	27.53	27.65	27.38	3,902,800
14 Dec 2023	27.90	28.70	27.85	28.00	27.73	2,476,000
13 Dec 2023	27.09	27.61	26.81	27.61	27.34	2,206,300
12 Dec 2023	27.70	27.70	27.07	27.15	26.88	1,944,100
11 Dec 2023	27.98	28.07	27.62	27.62	27.35	2,324,100
08 Dec 2023	27.40	28.11	27.40	28.01	27.74	1,794,800
07 Dec 2023	27.32	27.61	27.20	27.33	27.06	2,187,500
06 Dec 2023	27.59	27.67	27.22	27.29	27.02	2,239,700
05 Dec 2023	28.05	28.09	27.13	27.46	27.19	2,199,900
04 Dec 2023	28.19	28.42	27.98	28.17	27.89	3,508,100
01 Dec 2023	27.78	28.42	27.66	28.26	27.98	1,404,900
30 Nov 2023	27.66	27.84	27.41	27.66	27.39	4,057,700
29 Nov 2023	28.11	28.11	27.47	27.69	27.42	1,813,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,803.28-49.52(-0.42%)

NZD/USD0.5908-0.0013(-0.21%)

ALL ORDS7,937.90+35.90(+0.45%)

OIL83.02+0.17(+0.21%)

GOLD2,316.70-29.70(-1.27%)

Fox Corporation (FOX)

NZX 50
11,803.28
-49.52(-0.42%)

NZD/USD
0.5908
-0.0013(-0.21%)

ALL ORDS
7,937.90
+35.90(+0.45%)

OIL
83.02
+0.17(+0.21%)

GOLD
2,316.70
-29.70(-1.27%)