Fox Corporation (FOXA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

31.47

+0.70

(+2.27%)

As of 02:59PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	30.89	31.47	30.87	31.47	31.47	1,113,098
18 Apr 2024	30.63	30.91	30.39	30.77	30.77	2,029,300
17 Apr 2024	30.64	30.75	30.30	30.46	30.46	2,107,200
16 Apr 2024	30.31	30.60	30.08	30.40	30.40	3,131,000
15 Apr 2024	30.09	31.05	30.02	30.35	30.35	4,615,300
12 Apr 2024	30.60	30.69	30.06	30.09	30.09	2,349,200
11 Apr 2024	30.88	31.04	30.36	30.74	30.74	2,556,500
10 Apr 2024	30.93	31.09	30.58	30.87	30.87	2,688,600
09 Apr 2024	31.22	31.52	31.06	31.35	31.35	3,662,600
08 Apr 2024	30.95	31.40	30.74	31.21	31.21	3,669,700
05 Apr 2024	31.22	31.42	30.95	31.02	31.02	6,128,200
04 Apr 2024	31.57	31.81	31.09	31.14	31.14	3,237,800
03 Apr 2024	31.03	31.46	30.83	31.41	31.41	2,779,900
02 Apr 2024	31.31	31.75	30.93	31.03	31.03	2,260,900
01 Apr 2024	31.27	31.36	30.93	31.35	31.35	2,744,400
28 Mar 2024	31.24	31.36	30.93	31.27	31.27	4,151,200
27 Mar 2024	30.82	31.22	30.65	31.17	31.17	3,788,900
26 Mar 2024	30.35	30.80	30.15	30.58	30.58	3,419,300
25 Mar 2024	30.19	30.44	30.07	30.22	30.22	3,206,000
22 Mar 2024	30.58	30.77	29.89	30.04	30.04	1,999,300
21 Mar 2024	30.36	30.56	30.06	30.51	30.51	2,617,700
20 Mar 2024	29.67	30.43	29.53	30.22	30.22	3,046,700
19 Mar 2024	29.76	30.04	29.61	29.81	29.81	2,735,000
18 Mar 2024	29.68	29.88	29.34	29.71	29.71	2,867,400
15 Mar 2024	29.29	29.85	29.29	29.55	29.55	5,970,300
14 Mar 2024	29.69	29.80	29.14	29.32	29.32	3,363,900
13 Mar 2024	29.50	29.97	29.50	29.78	29.78	3,375,900
12 Mar 2024	30.00	30.04	29.29	29.46	29.46	2,763,700
11 Mar 2024	28.91	30.15	28.91	29.93	29.93	3,562,000
08 Mar 2024	28.71	28.99	28.67	28.86	28.86	3,289,400
07 Mar 2024	28.44	28.72	28.34	28.66	28.66	4,007,200
06 Mar 2024	28.77	29.06	28.28	28.42	28.42	4,124,200
05 Mar 2024	28.64	29.33	28.42	28.82	28.82	4,544,700
05 Mar 2024	0.26 Dividend
04 Mar 2024	29.28	29.31	28.40	29.04	28.78	3,900,500
01 Mar 2024	29.85	29.89	29.23	29.42	29.16	3,217,400
29 Feb 2024	29.64	30.11	29.56	29.79	29.52	5,212,100
28 Feb 2024	29.53	29.63	29.39	29.44	29.18	2,854,800
27 Feb 2024	29.71	29.87	29.49	29.57	29.31	2,723,500
26 Feb 2024	30.09	30.28	29.58	29.63	29.36	2,938,000
23 Feb 2024	30.01	30.44	29.67	30.23	29.96	3,628,700
22 Feb 2024	29.89	30.11	29.62	29.85	29.58	2,648,500
21 Feb 2024	30.05	30.15	29.51	29.95	29.68	3,067,800
20 Feb 2024	30.28	30.48	30.06	30.09	29.82	2,752,900
16 Feb 2024	30.49	30.61	30.17	30.44	30.17	2,775,500
15 Feb 2024	30.26	30.79	30.24	30.56	30.29	4,223,600
14 Feb 2024	29.80	30.33	29.64	30.25	29.98	3,599,700
13 Feb 2024	30.04	30.17	29.28	29.69	29.42	3,787,300
12 Feb 2024	29.73	30.57	29.70	30.44	30.17	5,056,500
09 Feb 2024	28.89	29.85	28.74	29.77	29.50	6,355,500
08 Feb 2024	29.75	29.86	28.51	28.78	28.52	7,354,100
07 Feb 2024	32.87	32.96	29.40	29.47	29.21	7,922,800
06 Feb 2024	31.32	31.81	31.21	31.62	31.34	4,481,400
05 Feb 2024	31.55	31.77	31.39	31.41	31.13	3,565,500
02 Feb 2024	32.20	32.31	31.73	31.80	31.52	2,561,400
01 Feb 2024	32.39	32.50	31.78	32.41	32.12	2,634,700
31 Jan 2024	32.35	32.79	32.14	32.30	32.01	3,525,400
30 Jan 2024	32.28	32.46	32.15	32.30	32.01	1,844,900
29 Jan 2024	32.17	32.38	32.06	32.35	32.06	2,240,900
26 Jan 2024	32.23	32.31	32.06	32.22	31.93	1,707,800
25 Jan 2024	31.69	32.23	31.64	32.13	31.84	2,876,200
24 Jan 2024	31.77	31.79	31.30	31.41	31.13	1,741,800
23 Jan 2024	31.41	31.70	31.19	31.52	31.24	2,872,500
22 Jan 2024	31.18	31.44	31.07	31.27	30.99	2,493,500
19 Jan 2024	31.01	31.11	30.58	31.03	30.75	2,688,500
18 Jan 2024	30.78	31.03	30.47	30.87	30.59	3,201,900
17 Jan 2024	30.50	30.98	30.39	30.64	30.37	2,584,600
16 Jan 2024	30.92	31.03	30.51	30.75	30.47	3,765,200
12 Jan 2024	30.95	31.25	30.81	31.14	30.86	3,199,100
11 Jan 2024	30.70	30.95	30.38	30.90	30.62	5,670,800
10 Jan 2024	30.18	30.82	29.83	30.67	30.40	5,144,700
09 Jan 2024	30.38	30.53	30.17	30.26	29.99	2,556,200
08 Jan 2024	30.10	30.62	30.01	30.55	30.28	2,366,100
05 Jan 2024	30.07	30.51	29.97	30.14	29.87	2,268,400
04 Jan 2024	30.23	30.30	29.80	30.06	29.79	2,937,400
03 Jan 2024	30.15	30.42	29.89	30.00	29.73	3,485,500
02 Jan 2024	29.67	30.51	29.42	30.24	29.97	2,889,600
29 Dec 2023	29.69	29.80	29.47	29.67	29.40	2,127,500
28 Dec 2023	29.72	29.94	29.65	29.74	29.47	1,779,500
27 Dec 2023	29.83	29.97	29.65	29.70	29.43	1,869,700
26 Dec 2023	29.75	29.92	29.42	29.88	29.61	2,209,800
22 Dec 2023	30.09	30.33	29.58	29.81	29.54	2,640,600
21 Dec 2023	29.55	30.02	29.34	29.97	29.70	3,759,000
20 Dec 2023	29.97	30.07	29.40	29.44	29.18	3,223,000
19 Dec 2023	29.72	29.97	29.60	29.95	29.68	3,781,600
18 Dec 2023	29.96	30.02	29.50	29.65	29.38	4,226,900
15 Dec 2023	30.11	30.25	29.53	29.78	29.51	10,701,500
14 Dec 2023	29.97	30.75	29.82	30.07	29.80	5,498,700
13 Dec 2023	28.98	29.60	28.74	29.55	29.29	4,047,900
12 Dec 2023	29.76	29.80	28.98	29.10	28.84	2,965,100
11 Dec 2023	29.96	30.07	29.61	29.69	29.42	2,993,800
08 Dec 2023	29.39	30.16	29.36	29.94	29.67	5,149,500
07 Dec 2023	29.24	29.59	29.17	29.33	29.07	3,705,800
06 Dec 2023	29.56	29.68	29.16	29.21	28.95	3,936,400
05 Dec 2023	30.21	30.21	29.03	29.48	29.22	4,966,000
04 Dec 2023	30.10	30.36	29.97	30.25	29.98	5,883,400
01 Dec 2023	29.60	30.39	29.54	30.20	29.93	5,337,000
30 Nov 2023	29.59	29.77	29.28	29.54	29.28	6,639,100
29 Nov 2023	29.94	30.08	29.36	29.58	29.32	4,236,900
28 Nov 2023	30.16	30.27	29.81	29.86	29.59	3,488,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5888-0.0018(-0.30%)

NZD/EUR0.5525-0.0019(-0.35%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.17+0.44(+0.53%)

Fox Corporation (FOXA)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5888
-0.0018(-0.30%)

NZD/EUR
0.5525
-0.0019(-0.35%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.17
+0.44(+0.53%)