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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$28.88$29.73650,400——
2020-12-30$28.70$29.54756,300——
2020-12-29$28.79$29.63694,500——
2020-12-28$28.88$29.731,022,300——
2020-12-24$28.00$28.82475,800——
2020-12-23$27.75$28.571,063,000——
2020-12-22$26.98$27.771,208,400——
2020-12-21$27.39$28.191,257,700——
2020-12-18$27.79$28.612,945,800——
2020-12-17$28.16$28.992,069,200——
2020-12-16$28.11$28.94976,600——
2020-12-15$28.21$29.041,245,300——
2020-12-14$28.34$29.171,087,300——
2020-12-11$28.72$29.561,453,500——
2020-12-10$28.68$29.53981,100——
2020-12-09$28.73$29.571,601,700——
2020-12-08$28.90$29.741,575,600——
2020-12-07$29.31$30.172,001,100——
2020-12-04$29.25$30.111,831,100——
2020-12-03$29.77$30.641,142,000——
2020-12-02$30.05$30.931,101,100——
2020-12-01$29.70$30.571,436,600——
2020-11-30$28.38$29.212,144,700——
2020-11-27$28.73$29.57506,000——
2020-11-25$28.96$29.81806,400——
2020-11-24$29.21$30.071,623,000——
2020-11-23$28.04$28.861,022,200——
2020-11-20$27.44$28.251,248,300——
2020-11-19$27.27$28.071,005,000——
2020-11-18$27.13$27.931,782,300——
2020-11-17$27.65$28.461,601,400——
2020-11-16$26.75$27.542,095,100——
2020-11-13$26.21$26.983,101,200——
2020-11-12$25.45$26.202,251,500——
2020-11-11$27.15$27.951,216,900——
2020-11-10$26.70$27.481,559,900——
2020-11-09$26.19$26.962,287,800——
2020-11-06$25.61$26.361,400,000——
2020-11-05$26.37$27.141,280,400——
2020-11-04$25.43$26.182,861,900——
2020-11-03$26.70$27.481,454,900——
2020-11-02$26.89$27.682,504,900——
2020-10-30$26.14$26.912,209,100——
2020-10-29$25.39$26.141,609,500——
2020-10-28$25.02$25.762,046,100——
2020-10-27$26.00$26.761,178,800——
2020-10-26$26.18$26.952,529,900——
2020-10-23$26.93$27.731,763,200——
2020-10-22$27.41$28.221,828,000——
2020-10-21$26.75$27.54803,400——
2020-10-20$26.18$26.951,457,600——
2020-10-19$26.25$27.02832,900——
2020-10-16$27.12$27.92715,400——
2020-10-15$27.20$28.00992,000——
2020-10-14$27.13$27.93944,300——
2020-10-13$27.47$28.281,570,100——
2020-10-12$29.13$29.991,253,100——
2020-10-09$29.20$30.06926,100——
2020-10-08$29.63$30.50721,700——
2020-10-07$29.11$29.971,054,800——
2020-10-06$28.12$28.951,452,400——
2020-10-05$28.89$29.74601,300——
2020-10-02$28.17$29.001,109,900——
2020-10-01$28.21$29.04928,900——
2020-09-30$27.97$28.791,455,800——
2020-09-29$27.82$28.64908,600——
2020-09-28$27.90$28.721,044,700——
2020-09-25$26.78$27.571,040,600——
2020-09-24$26.22$26.99922,300——
2020-09-23$25.98$26.741,276,400——
2020-09-22$26.95$27.742,052,200——
2020-09-21$26.89$27.682,101,100——
2020-09-18$28.00$28.823,251,500——
2020-09-17$28.77$29.622,262,900——
2020-09-16$29.46$30.332,141,700——
2020-09-15$28.64$29.481,101,900——
2020-09-14$28.70$29.541,281,600——
2020-09-11$28.14$28.971,245,800——
2020-09-10$28.15$28.981,913,700——
2020-09-09$28.29$29.121,888,100——
2020-09-08$27.84$28.661,594,900——
2020-09-04$27.76$28.581,433,000——
2020-09-03$27.51$28.321,804,100——
2020-09-02$27.99$28.811,138,300——
2020-09-01$27.49$28.301,343,800——
2020-08-31$27.80$28.381,509,100——
2020-08-28$27.92$28.50871,300——
2020-08-27$27.64$28.22980,900——
2020-08-26$27.15$27.721,192,900——
2020-08-25$26.96$27.521,205,000——
2020-08-24$27.05$27.611,250,000——
2020-08-21$26.01$26.55906,500——
2020-08-20$25.92$26.46693,100——
2020-08-19$25.92$26.46793,100——
2020-08-18$25.74$26.271,051,900——
2020-08-17$25.71$26.25727,600——
2020-08-14$25.82$26.36819,200——
2020-08-13$25.69$26.23878,100——
2020-08-12$25.21$25.741,289,200——
2020-08-11$24.94$25.461,603,100——
2020-08-10$24.68$25.191,494,200——
2020-08-07$24.89$25.411,874,500——
2020-08-06$25.16$25.681,575,900——
2020-08-05$24.85$25.371,922,600——
2020-08-04$26.71$27.27850,600——
2020-08-03$26.25$26.80826,500——
2020-07-31$25.77$26.31904,300——
2020-07-30$25.88$26.42644,500——
2020-07-29$25.92$26.46696,000——
2020-07-28$25.71$26.25719,800——
2020-07-27$25.69$26.231,001,200——
2020-07-24$26.49$27.04864,100——
2020-07-23$26.13$26.681,029,500——
2020-07-22$25.87$26.41999,500——
2020-07-21$25.35$25.881,155,700——
2020-07-20$24.82$25.341,498,500——
2020-07-17$25.26$25.792,050,200——
2020-07-16$26.40$26.95977,500——
2020-07-15$26.25$26.801,449,400——
2020-07-14$25.13$25.651,522,600——
2020-07-13$25.05$25.571,655,500——
2020-07-10$25.39$25.92809,600——
2020-07-09$24.45$24.961,099,000——
2020-07-08$25.39$25.92840,900——
2020-07-07$25.77$26.311,007,600——
2020-07-06$26.53$27.08905,300——
2020-07-02$26.55$27.101,231,500——
2020-07-01$26.92$27.481,851,900——
2020-06-30$26.84$27.401,325,600——
2020-06-29$26.79$27.351,446,000——
2020-06-26$25.75$26.292,615,700——
2020-06-25$26.75$27.311,739,700——
2020-06-24$27.01$27.571,220,800——
2020-06-23$27.81$28.391,278,600——
2020-06-22$27.60$28.181,488,100——
2020-06-19$27.82$28.402,379,700——
2020-06-18$28.66$29.261,398,900——
2020-06-17$27.76$28.341,860,900——
2020-06-16$28.02$28.601,559,300——
2020-06-15$28.86$29.461,310,500——
2020-06-12$27.95$28.531,495,500——
2020-06-11$27.62$28.201,697,400——
2020-06-10$29.73$30.351,454,400——
2020-06-09$30.33$30.961,187,400——
2020-06-08$31.68$32.342,308,800——
2020-06-05$30.25$30.881,659,300——
2020-06-04$29.95$30.571,132,000——
2020-06-03$30.22$30.851,326,900——
2020-06-02$28.87$29.47827,600——
2020-06-01$29.14$29.75740,700——
2020-05-29$28.78$29.381,740,100——
2020-05-28$28.66$29.26937,100——
2020-05-27$29.30$29.91923,800——
2020-05-26$28.59$29.19856,000——
2020-05-22$27.37$27.94739,000——
2020-05-21$27.23$27.80666,400——
2020-05-20$27.37$27.94941,700——
2020-05-19$26.94$27.50741,900——
2020-05-18$26.86$27.421,144,500——
2020-05-15$25.50$26.031,056,400——
2020-05-14$25.12$25.641,753,200——
2020-05-13$24.06$24.561,172,600——
2020-05-12$24.89$25.41995,000——
2020-05-11$25.45$25.98845,300——
2020-05-08$25.73$26.27949,500——
2020-05-07$25.01$25.531,810,900——
2020-05-06$24.61$25.121,949,600——
2020-05-05$23.85$24.351,413,200——
2020-05-04$24.63$25.141,180,100——
2020-05-01$25.02$25.54803,100——
2020-04-30$25.56$26.091,787,900——
2020-04-29$27.95$28.531,215,400——
2020-04-28$26.97$27.531,157,500——
2020-04-27$26.01$26.551,128,200——
2020-04-24$24.52$25.031,423,000——
2020-04-23$24.45$24.961,512,000——
2020-04-22$24.59$25.101,501,900——
2020-04-21$25.05$25.571,442,400——
2020-04-20$25.69$26.231,896,900——
2020-04-17$26.23$26.781,085,600——
2020-04-16$25.13$25.651,872,800——
2020-04-15$25.17$25.701,167,800——
2020-04-14$26.01$26.55967,100——
2020-04-13$25.40$25.931,554,400——
2020-04-09$25.64$26.171,596,300——
2020-04-08$25.82$26.361,529,100——
2020-04-07$24.97$25.491,670,400——
2020-04-06$24.45$24.961,489,800——
2020-04-03$21.59$22.041,208,700——
2020-04-02$21.84$22.302,515,500——
2020-04-01$21.57$22.011,584,700——
2020-03-31$22.88$23.362,087,600——
2020-03-30$23.77$24.271,575,000——
2020-03-27$22.04$22.501,979,800——
2020-03-26$24.60$25.112,435,300——
2020-03-25$23.34$23.833,077,500——
2020-03-24$21.65$22.102,434,900——
2020-03-23$19.81$20.222,577,600——
2020-03-20$20.05$20.473,236,800——
2020-03-19$21.94$22.402,025,500——
2020-03-18$21.41$21.863,549,300——
2020-03-17$23.79$24.293,157,000——
2020-03-16$23.19$23.673,320,300——
2020-03-13$25.38$25.912,710,400——
2020-03-12$25.56$26.093,106,700——
2020-03-11$27.52$28.093,077,300——
2020-03-10$28.76$29.363,554,900——
2020-03-09$27.13$27.704,129,700——
2020-03-06$28.52$29.122,821,300——
2020-03-05$29.12$29.732,206,300——
2020-03-04$30.67$31.312,778,700——
2020-03-03$30.71$31.354,065,400——
2020-03-02$31.79$32.222,871,300——
2020-02-28$30.45$30.863,917,400——
2020-02-27$30.99$31.412,763,400——
2020-02-26$32.40$32.842,761,100——
2020-02-25$32.83$33.271,922,800——
2020-02-24$34.27$34.731,503,900——
2020-02-21$35.50$35.981,593,500——
2020-02-20$36.54$37.031,605,200——
2020-02-19$37.53$38.04674,100——
2020-02-18$37.22$37.72965,600——
2020-02-14$37.31$37.81750,500——
2020-02-13$37.52$38.031,059,400——
2020-02-12$37.16$37.66907,700——
2020-02-11$36.61$37.10926,900——
2020-02-10$36.78$37.281,442,000——
2020-02-07$36.37$36.861,047,900——
2020-02-06$36.50$36.992,530,200——
2020-02-05$37.93$38.441,984,500——
2020-02-04$37.40$37.901,072,200——
2020-02-03$36.83$37.331,084,600——
2020-01-31$36.33$36.821,604,300——
2020-01-30$36.46$36.95978,500——
2020-01-29$35.99$36.48876,100——
2020-01-28$36.62$37.111,353,100——
2020-01-27$36.37$36.861,838,800——
2020-01-24$36.04$36.532,762,300——
2020-01-23$36.90$37.402,407,400——
2020-01-22$38.40$38.921,321,200——
2020-01-21$38.41$38.931,416,700——
2020-01-17$38.58$39.091,662,700——
2020-01-16$38.23$38.751,835,100——
2020-01-15$36.79$37.29889,600——
2020-01-14$36.54$37.031,441,500——
2020-01-13$36.30$36.791,207,000——
2020-01-10$36.08$36.571,067,100——
2020-01-09$36.50$36.99851,000——
2020-01-08$36.42$36.911,799,500——
2020-01-07$36.47$36.96955,700——
2020-01-06$36.01$36.50792,600——
2020-01-03$36.10$36.59940,300——
2020-01-02$36.46$36.951,153,800——