NASDAQ:FOX | Historical Stock Price | Fox Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-03-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$20.34$26.64$34.88$45.68$59.82$78.332019-03-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$36.40$36.89988,400——
2019-12-30$36.44$36.93894,000——
2019-12-27$36.72$37.22832,800——
2019-12-26$36.80$37.30696,700——
2019-12-24$36.50$36.99347,100——
2019-12-23$36.63$37.121,149,200——
2019-12-20$36.22$36.712,579,000——
2019-12-19$36.05$36.541,098,600——
2019-12-18$36.00$36.491,880,800——
2019-12-17$36.24$36.731,019,300——
2019-12-16$35.89$36.371,097,800——
2019-12-13$35.86$36.341,363,600——
2019-12-12$35.96$36.441,350,800——
2019-12-11$35.29$35.771,647,300——
2019-12-10$34.92$35.391,210,700——
2019-12-09$34.79$35.261,049,300——
2019-12-06$34.60$35.07892,900——
2019-12-05$34.63$35.101,203,100——
2019-12-04$34.64$35.111,198,100——
2019-12-03$34.35$34.811,072,000——
2019-12-02$34.81$35.281,014,400——
2019-11-29$34.98$35.45528,700——
2019-11-27$35.03$35.50757,300——
2019-11-26$35.19$35.661,473,000——
2019-11-25$34.85$35.321,108,800——
2019-11-22$34.88$35.351,139,800——
2019-11-21$34.78$35.25979,500——
2019-11-20$34.99$35.471,548,900——
2019-11-19$35.43$35.911,301,600——
2019-11-18$34.46$34.921,344,300——
2019-11-15$33.60$34.051,682,400——
2019-11-14$33.45$33.901,251,300——
2019-11-13$33.57$34.02994,800——
2019-11-12$33.81$34.27995,800——
2019-11-11$34.22$34.68768,800——
2019-11-08$34.43$34.891,551,500——
2019-11-07$34.25$34.712,728,600——
2019-11-06$32.33$32.771,425,800——
2019-11-05$32.15$32.582,289,200——
2019-11-04$31.90$32.331,461,400——
2019-11-01$31.86$32.292,991,700——
2019-10-31$31.24$31.661,528,000——
2019-10-30$31.36$31.781,198,100——
2019-10-29$32.05$32.481,105,600——
2019-10-28$32.21$32.642,133,600——
2019-10-25$31.70$32.131,280,500——
2019-10-24$31.60$32.031,454,000——
2019-10-23$32.61$33.05905,100——
2019-10-22$32.77$33.211,518,800——
2019-10-21$32.09$32.521,581,800——
2019-10-18$31.53$31.952,453,800——
2019-10-17$31.49$31.912,047,600——
2019-10-16$31.58$32.011,159,900——
2019-10-15$31.44$31.861,148,900——
2019-10-14$31.01$31.431,178,700——
2019-10-11$31.16$31.581,571,700——
2019-10-10$30.42$30.841,161,300——
2019-10-09$30.26$30.671,147,600——
2019-10-08$30.04$30.441,232,500——
2019-10-07$30.49$30.90951,500——
2019-10-04$30.49$30.90996,300——
2019-10-03$30.39$30.801,061,100——
2019-10-02$30.31$30.721,123,900——
2019-10-01$31.18$31.60880,700——
2019-09-30$31.54$31.97700,200——
2019-09-27$31.48$31.90860,400——
2019-09-26$31.47$31.891,314,000——
2019-09-25$32.00$32.431,456,400——
2019-09-24$31.53$31.961,201,700——
2019-09-23$32.18$32.61841,400——
2019-09-20$32.08$32.511,538,800——
2019-09-19$31.97$32.40629,400——
2019-09-18$32.50$32.941,207,900——
2019-09-17$32.82$33.26890,000——
2019-09-16$33.49$33.94653,100——
2019-09-13$33.71$34.16938,800——
2019-09-12$33.70$34.151,159,600——
2019-09-11$33.97$34.431,073,800——
2019-09-10$34.22$34.681,421,800——
2019-09-09$33.99$34.45792,500——
2019-09-06$33.87$34.33875,100——
2019-09-05$33.91$34.37965,300——
2019-09-04$33.21$33.66970,400——
2019-09-03$32.43$32.87904,800——
2019-08-30$32.80$33.011,295,500——
2019-08-29$32.45$32.661,727,100——
2019-08-28$31.56$31.761,002,000——
2019-08-27$31.62$31.821,763,500——
2019-08-26$31.71$31.911,508,600——
2019-08-23$31.44$31.641,459,900——
2019-08-22$32.82$33.031,438,800——
2019-08-21$33.15$33.361,408,700——
2019-08-20$33.36$33.571,711,200——
2019-08-19$33.60$33.811,622,600——
2019-08-16$33.01$33.221,399,300——
2019-08-15$32.81$33.022,007,500——
2019-08-14$33.66$33.871,372,300——
2019-08-13$35.00$35.221,708,100——
2019-08-12$34.81$35.031,335,100——
2019-08-09$35.37$35.601,337,100——
2019-08-08$35.00$35.223,361,100——
2019-08-07$36.79$37.021,784,900——
2019-08-06$36.40$36.631,536,300——
2019-08-05$36.00$36.232,043,700——
2019-08-02$36.56$36.791,113,400——
2019-08-01$36.84$37.071,757,900——
2019-07-31$37.20$37.441,831,300——
2019-07-30$37.85$38.091,825,500——
2019-07-29$37.69$37.93885,800——
2019-07-26$37.49$37.73915,600——
2019-07-25$37.43$37.671,411,800——
2019-07-24$36.89$37.131,233,500——
2019-07-23$36.51$36.742,003,200——
2019-07-22$36.32$36.551,557,800——
2019-07-19$36.45$36.681,934,300——
2019-07-18$36.61$36.843,001,300——
2019-07-17$36.17$36.401,892,200——
2019-07-16$36.69$36.921,613,100——
2019-07-15$37.04$37.281,344,900——
2019-07-12$36.96$37.201,582,900——
2019-07-11$36.31$36.541,206,500——
2019-07-10$36.14$36.371,177,600——
2019-07-09$36.01$36.241,661,300——
2019-07-08$36.13$36.36910,700——
2019-07-05$36.56$36.791,190,600——
2019-07-03$36.35$36.58918,900——
2019-07-02$36.53$36.761,431,200——
2019-07-01$35.96$36.192,608,800——
2019-06-28$36.53$36.764,921,100——
2019-06-27$35.75$35.982,880,900——
2019-06-26$35.31$35.542,271,900——
2019-06-25$35.19$35.411,853,700——
2019-06-24$35.54$35.771,621,000——
2019-06-21$35.88$36.114,338,300——
2019-06-20$35.35$35.581,879,700——
2019-06-19$35.74$35.972,011,500——
2019-06-18$35.83$36.062,680,900——
2019-06-17$35.80$36.032,288,000——
2019-06-14$34.96$35.182,414,700——
2019-06-13$34.94$35.161,315,400——
2019-06-12$34.70$34.922,240,300——
2019-06-11$33.83$34.051,201,800——
2019-06-10$33.74$33.961,142,800——
2019-06-07$33.68$33.89925,100——
2019-06-06$33.74$33.961,209,100——
2019-06-05$34.02$34.241,346,900——
2019-06-04$34.09$34.312,276,200——
2019-06-03$33.78$34.002,219,500——
2019-05-31$34.71$34.931,736,500——
2019-05-30$34.81$35.031,079,700——
2019-05-29$35.30$35.521,437,600——
2019-05-28$36.16$36.392,384,600——
2019-05-24$36.45$36.68828,100——
2019-05-23$36.51$36.741,860,100——
2019-05-22$36.67$36.90830,200——
2019-05-21$37.18$37.421,272,400——
2019-05-20$36.68$36.91996,400——
2019-05-17$36.83$37.061,084,400——
2019-05-16$36.32$36.322,680,000——
2019-05-15$37.23$37.23873,900——
2019-05-14$37.48$37.481,663,100——
2019-05-13$37.50$37.501,598,400——
2019-05-10$38.05$38.051,633,500——
2019-05-09$37.97$37.973,458,200——
2019-05-08$36.82$36.822,108,700——
2019-05-07$36.70$36.701,412,300——
2019-05-06$37.31$37.311,533,900——
2019-05-03$37.02$37.021,229,700——
2019-05-02$36.84$36.842,627,700——
2019-05-01$38.74$38.741,475,000——
2019-04-30$38.50$38.501,810,000——
2019-04-29$38.73$38.731,716,800——
2019-04-26$37.91$37.912,505,700——
2019-04-25$37.64$37.641,422,800——
2019-04-24$37.45$37.451,230,800——
2019-04-23$37.60$37.605,455,100——
2019-04-22$37.24$37.241,665,000——
2019-04-18$37.92$37.922,315,200——
2019-04-17$38.21$38.212,122,100——
2019-04-16$37.21$37.211,869,000——
2019-04-15$36.98$36.98891,200——
2019-04-12$36.95$36.953,175,200——
2019-04-11$36.41$36.41978,200——
2019-04-10$35.93$35.93843,600——
2019-04-09$36.89$36.891,793,900——
2019-04-08$36.85$36.851,929,000——
2019-04-05$36.98$36.982,116,200——
2019-04-04$36.03$36.032,223,200——
2019-04-03$35.50$35.502,831,600——
2019-04-02$35.70$35.701,491,200——
2019-04-01$36.15$36.154,338,400——
2019-03-29$35.88$35.882,679,200——
2019-03-28$35.67$35.672,220,600——
2019-03-27$36.20$36.202,871,300——
2019-03-26$36.71$36.713,350,900——
2019-03-25$36.45$36.454,035,100——
2019-03-22$37.46$37.464,902,500——
2019-03-21$38.88$38.888,865,500——
2019-03-20$37.60$37.605,147,900——
2019-03-19$39.55$39.552,540,200——
2019-03-18$40.86$40.86581,700——
2019-03-15$41.02$41.02164,200——
2019-03-14$39.96$39.96279,700——
2019-03-13$39.20$39.20306,000——