NASDAQ:FOXA | 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
2019-03-12 to 2026-09-04
Data captured

Stock Price Chart

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

$19.19$25.93$35.05$47.37$64.02$86.522019-03-122026-08-27

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$37.07$37.562,315,400——
2019-12-30$37.08$37.573,039,600——
2019-12-27$37.41$37.911,969,000——
2019-12-26$37.57$38.073,699,200——
2019-12-24$37.30$37.801,940,700——
2019-12-23$37.46$37.953,712,100——
2019-12-20$37.17$37.676,211,700——
2019-12-19$37.00$37.492,629,300——
2019-12-18$36.93$37.423,392,500——
2019-12-17$37.16$37.664,143,100——
2019-12-16$36.81$37.304,273,000——
2019-12-13$36.77$37.265,970,900——
2019-12-12$36.85$37.345,796,400——
2019-12-11$36.16$36.645,668,700——
2019-12-10$35.81$36.295,996,800——
2019-12-09$35.62$36.092,849,100——
2019-12-06$35.42$35.891,733,500——
2019-12-05$35.50$35.972,921,800——
2019-12-04$35.50$35.973,768,400——
2019-12-03$35.19$35.664,190,500——
2019-12-02$35.60$36.072,564,800——
2019-11-29$35.76$36.241,704,900——
2019-11-27$35.78$36.262,455,900——
2019-11-26$35.93$36.413,086,300——
2019-11-25$35.68$36.164,900,400——
2019-11-22$35.66$36.144,408,100——
2019-11-21$35.70$36.182,861,500——
2019-11-20$35.89$36.374,320,300——
2019-11-19$36.26$36.745,873,500——
2019-11-18$35.19$35.665,690,300——
2019-11-15$34.27$34.734,475,200——
2019-11-14$34.22$34.684,022,400——
2019-11-13$34.26$34.724,313,900——
2019-11-12$34.49$34.943,906,100——
2019-11-11$34.99$35.463,279,900——
2019-11-08$35.14$35.614,979,800——
2019-11-07$34.94$35.417,987,600——
2019-11-06$33.10$33.545,636,000——
2019-11-05$32.83$33.273,198,300——
2019-11-04$32.55$32.982,593,900——
2019-11-01$32.39$32.823,809,000——
2019-10-31$32.04$32.475,058,400——
2019-10-30$32.08$32.514,342,900——
2019-10-29$32.84$33.283,507,400——
2019-10-28$32.99$33.438,672,300——
2019-10-25$32.41$32.845,446,800——
2019-10-24$32.30$32.739,056,900——
2019-10-23$33.24$33.687,061,400——
2019-10-22$33.45$33.905,518,000——
2019-10-21$32.74$33.185,158,700——
2019-10-18$32.21$32.648,890,300——
2019-10-17$31.98$32.419,068,100——
2019-10-16$31.99$32.424,383,300——
2019-10-15$31.70$32.123,758,800——
2019-10-14$31.39$31.812,998,500——
2019-10-11$31.46$31.884,444,200——
2019-10-10$30.52$30.933,493,600——
2019-10-09$30.23$30.633,537,100——
2019-10-08$30.06$30.463,829,600——
2019-10-07$30.60$31.014,854,600——
2019-10-04$30.57$30.982,858,300——
2019-10-03$30.46$30.877,168,800——
2019-10-02$30.42$30.834,879,800——
2019-10-01$31.24$31.662,703,400——
2019-09-30$31.54$31.963,152,800——
2019-09-27$31.44$31.864,252,800——
2019-09-26$31.45$31.875,960,000——
2019-09-25$32.01$32.444,376,500——
2019-09-24$31.59$32.015,844,900——
2019-09-23$32.27$32.703,485,400——
2019-09-20$32.27$32.708,111,700——
2019-09-19$32.04$32.474,889,000——
2019-09-18$32.64$33.075,590,600——
2019-09-17$32.86$33.306,701,300——
2019-09-16$33.60$34.052,175,600——
2019-09-13$33.83$34.284,606,100——
2019-09-12$33.79$34.244,290,500——
2019-09-11$34.00$34.453,287,100——
2019-09-10$34.30$34.763,198,100——
2019-09-09$34.30$34.762,659,800——
2019-09-06$34.23$34.692,514,600——
2019-09-05$34.25$34.713,946,900——
2019-09-04$33.56$34.012,280,900——
2019-09-03$32.77$33.212,090,800——
2019-08-30$33.17$33.382,924,600——
2019-08-29$32.74$32.953,687,100——
2019-08-28$31.79$31.993,567,200——
2019-08-27$31.93$32.133,449,400——
2019-08-26$32.08$32.283,235,600——
2019-08-23$31.75$31.953,866,200——
2019-08-22$33.05$33.263,725,400——
2019-08-21$33.41$33.623,050,400——
2019-08-20$33.59$33.802,810,700——
2019-08-19$33.87$34.083,915,100——
2019-08-16$32.99$33.203,230,900——
2019-08-15$32.75$32.967,037,700——
2019-08-14$33.69$33.907,489,800——
2019-08-13$35.06$35.282,940,800——
2019-08-12$34.95$35.174,172,900——
2019-08-09$35.40$35.624,234,400——
2019-08-08$35.13$35.359,539,900——
2019-08-07$37.04$37.274,657,400——
2019-08-06$36.45$36.683,366,700——
2019-08-05$36.05$36.284,517,200——
2019-08-02$36.63$36.862,419,000——
2019-08-01$36.89$37.123,280,700——
2019-07-31$37.32$37.565,280,600——
2019-07-30$37.82$38.062,971,800——
2019-07-29$37.51$37.752,130,600——
2019-07-26$37.21$37.442,669,100——
2019-07-25$37.17$37.403,251,600——
2019-07-24$36.60$36.835,980,600——
2019-07-23$36.22$36.455,573,600——
2019-07-22$36.10$36.337,865,700——
2019-07-19$36.43$36.664,402,000——
2019-07-18$36.55$36.785,286,800——
2019-07-17$36.17$36.405,740,500——
2019-07-16$36.69$36.922,721,500——
2019-07-15$37.01$37.242,861,600——
2019-07-12$36.96$37.192,755,700——
2019-07-11$36.29$36.522,987,000——
2019-07-10$36.14$36.372,400,700——
2019-07-09$36.02$36.252,379,600——
2019-07-08$36.13$36.361,644,600——
2019-07-05$36.60$36.831,982,000——
2019-07-03$36.35$36.583,160,300——
2019-07-02$36.59$36.823,599,500——
2019-07-01$35.92$36.156,396,600——
2019-06-28$36.64$36.8710,930,000——
2019-06-27$35.99$36.225,083,900——
2019-06-26$35.47$35.694,297,300——
2019-06-25$35.34$35.567,204,300——
2019-06-24$35.80$36.035,280,100——
2019-06-21$36.18$36.4111,402,200——
2019-06-20$35.58$35.805,916,500——
2019-06-19$35.99$36.224,790,000——
2019-06-18$36.19$36.424,938,900——
2019-06-17$36.13$36.367,195,400——
2019-06-14$35.24$35.464,362,200——
2019-06-13$35.29$35.514,384,800——
2019-06-12$35.05$35.274,426,800——
2019-06-11$34.18$34.403,166,900——
2019-06-10$34.03$34.245,620,500——
2019-06-07$34.01$34.224,226,800——
2019-06-06$34.12$34.335,288,300——
2019-06-05$34.36$34.586,240,600——
2019-06-04$34.48$34.708,058,900——
2019-06-03$34.24$34.467,665,000——
2019-05-31$35.23$35.456,706,100——
2019-05-30$35.22$35.444,730,400——
2019-05-29$35.79$36.023,691,300——
2019-05-28$36.64$36.874,380,400——
2019-05-24$36.92$37.152,879,000——
2019-05-23$36.91$37.144,431,900——
2019-05-22$37.12$37.353,431,200——
2019-05-21$37.69$37.934,668,600——
2019-05-20$37.14$37.373,670,000——
2019-05-17$37.32$37.565,508,000——
2019-05-16$36.74$36.748,704,900——
2019-05-15$37.71$37.712,975,400——
2019-05-14$37.89$37.896,198,600——
2019-05-13$37.97$37.975,604,000——
2019-05-10$38.53$38.536,742,500——
2019-05-09$38.50$38.5015,210,200——
2019-05-08$37.42$37.428,635,300——
2019-05-07$37.26$37.266,053,300——
2019-05-06$37.92$37.924,801,300——
2019-05-03$37.47$37.474,809,800——
2019-05-02$37.28$37.2811,495,900——
2019-05-01$39.40$39.405,149,800——
2019-04-30$38.99$38.995,044,400——
2019-04-29$39.20$39.206,885,200——
2019-04-26$38.48$38.485,297,400——
2019-04-25$38.15$38.155,309,700——
2019-04-24$37.96$37.965,323,500——
2019-04-23$38.08$38.086,328,800——
2019-04-22$37.70$37.707,675,300——
2019-04-18$38.44$38.444,737,400——
2019-04-17$38.84$38.847,603,800——
2019-04-16$37.75$37.755,722,000——
2019-04-15$37.53$37.533,927,100——
2019-04-12$37.53$37.536,368,500——
2019-04-11$37.09$37.094,791,400——
2019-04-10$36.48$36.484,828,400——
2019-04-09$37.31$37.315,725,900——
2019-04-08$37.47$37.473,393,300——
2019-04-05$37.68$37.687,344,900——
2019-04-04$36.76$36.764,908,400——
2019-04-03$36.08$36.088,393,500——
2019-04-02$36.28$36.286,704,600——
2019-04-01$36.85$36.855,311,200——
2019-03-29$36.71$36.715,895,300——
2019-03-28$36.40$36.405,326,200——
2019-03-27$36.92$36.925,578,100——
2019-03-26$37.54$37.546,287,100——
2019-03-25$37.44$37.449,338,900——
2019-03-22$38.72$38.7210,898,000——
2019-03-21$40.02$40.0212,751,700——
2019-03-20$38.62$38.6215,683,200——
2019-03-19$40.34$40.3410,118,500——
2019-03-18$41.70$41.704,020,900——
2019-03-15$41.70$41.707,107,300——
2019-03-14$40.65$40.656,248,600——
2019-03-13$39.75$39.7520,477,400——
2019-03-12$38.00$38.0010,000——