Singapore markets closed

Fox Corporation (FOX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.22+0.67 (+2.00%)
At close: 04:00PM EDT
34.22 0.00 (0.00%)
After hours: 04:22PM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202433.6534.3333.6234.2234.22448,300
15 Jul 202433.4133.8533.3533.5533.55598,400
12 Jul 202433.3233.6033.2933.3533.35377,400
11 Jul 202433.0033.4333.0033.2533.25658,600
10 Jul 202432.7533.0332.7432.9332.93678,300
09 Jul 202432.1332.8332.0632.7632.76834,300
08 Jul 202432.2632.3632.0232.1432.14547,000
05 Jul 202432.0932.4932.0632.1632.161,147,000
03 Jul 202432.3832.5332.2032.4432.44341,200
02 Jul 202431.8732.3431.5532.3032.301,469,700
01 Jul 202432.1432.4931.7831.8031.80608,000
28 Jun 202431.9732.2331.9532.0232.021,217,900
27 Jun 202432.1032.1031.5531.7731.77776,400
26 Jun 202432.1632.2131.7032.1032.10853,300
25 Jun 202432.2032.4231.9532.2132.21765,600
24 Jun 202431.9532.1731.8132.0732.071,352,000
21 Jun 202432.0032.1331.7532.0632.061,914,200
20 Jun 202431.1731.9231.1731.9131.911,175,700
18 Jun 202431.0331.5831.0331.2131.21866,400
17 Jun 202430.9131.0430.5131.0331.031,861,900
14 Jun 202430.8831.0530.6630.9430.941,061,100
13 Jun 202430.9431.0730.8230.9730.97839,900
12 Jun 202431.3631.3930.9031.1431.14817,900
11 Jun 202431.2531.4431.0831.1031.10617,400
10 Jun 202431.6731.6731.1731.4031.401,037,800
07 Jun 202431.9032.2331.7631.7731.77543,900
06 Jun 202432.1232.5031.9331.9831.98674,600
05 Jun 202432.1732.3131.8832.2632.26960,200
04 Jun 202432.0632.4932.0132.1732.171,342,200
03 Jun 202432.1432.4031.8932.2832.281,061,600
31 May 202431.7332.1731.5631.9431.944,157,700
30 May 202431.3831.9231.1131.7131.711,379,400
29 May 202430.9431.4430.8131.2731.271,268,700
28 May 202431.1531.3530.9231.0931.091,583,000
24 May 202430.7131.1430.6831.1331.13817,800
23 May 202430.5230.8530.2830.6530.651,980,500
22 May 202430.2630.5830.1030.5730.57827,500
21 May 202430.5230.8430.4030.4030.40926,900
20 May 202430.4130.6530.2930.5830.581,545,800
17 May 202430.2830.5330.1430.5330.53750,400
16 May 202430.6630.6830.1830.2730.27890,300
15 May 202431.0631.0630.5830.6130.61571,000
14 May 202430.8531.0930.7330.9630.96720,400
13 May 202431.0631.2530.7330.7430.741,035,900
10 May 202430.9931.1530.7430.9430.94838,100
09 May 202430.8431.4430.6230.8030.801,207,300
08 May 202429.6030.5929.2730.5930.591,466,700
07 May 202429.9230.1629.7529.8529.851,093,800
06 May 202429.8130.0329.6230.0230.021,050,200
03 May 202429.3929.6129.3029.5829.58717,600
02 May 202428.9829.2628.7729.2529.25883,900
01 May 202428.6729.0728.6028.8728.87682,600
30 Apr 202429.0029.0028.5128.6828.681,278,100
29 Apr 202428.8829.2528.8129.1529.15852,700
26 Apr 202429.1629.3028.8128.8128.81801,600
25 Apr 202429.2029.3728.9329.2529.25891,600
24 Apr 202429.0029.3528.9329.3129.311,141,600
23 Apr 202428.9529.3328.9429.1829.18962,200
22 Apr 202429.0729.1328.7328.9728.97826,900
19 Apr 202428.4628.9828.4628.8728.871,084,000
18 Apr 202428.1328.4027.9928.2928.29622,100
17 Apr 202428.0328.2227.8427.9927.991,015,800
16 Apr 202427.9028.1327.6527.9527.951,172,900
15 Apr 202427.8728.5127.6427.9227.921,080,600
12 Apr 202428.1528.1827.6327.6627.66840,300
11 Apr 202428.3728.5227.9228.2428.24916,300
10 Apr 202428.3928.5528.1428.3728.37998,700
09 Apr 202428.7328.9128.4828.8028.80823,300
08 Apr 202428.5128.8628.2528.6328.631,986,500
05 Apr 202428.5128.7028.3328.4528.452,077,100
04 Apr 202428.8829.0828.3728.4228.421,199,700
03 Apr 202428.4228.7728.2528.7128.711,369,600
02 Apr 202428.5228.9828.3728.4228.421,597,500
01 Apr 202428.6728.6928.2628.5928.59995,100
28 Mar 202428.6528.7428.3928.6228.621,173,800
27 Mar 202428.0528.6428.0228.6028.601,649,700
26 Mar 202427.5828.1227.4927.9527.951,767,800
25 Mar 202427.4827.6927.3127.5427.541,105,600
22 Mar 202427.8427.9727.2027.3227.32846,900
21 Mar 202427.7127.8327.3927.7927.791,051,800
20 Mar 202427.1027.7226.9227.5827.581,371,200
19 Mar 202427.0427.3426.9527.1027.101,730,100
18 Mar 202426.9527.2226.7327.0027.001,771,400
15 Mar 202426.7327.1926.6126.8926.893,017,900
14 Mar 202427.0427.0626.5626.7126.711,548,000
13 Mar 202426.8527.3226.8527.0927.091,786,100
12 Mar 202427.3427.3426.7426.8326.831,216,600
11 Mar 202426.4527.4226.4227.2327.231,197,700
08 Mar 202426.1626.4226.1026.3226.321,385,900
07 Mar 202425.9026.1725.8726.1126.111,239,500
06 Mar 202426.3426.5325.8225.9025.901,577,700
05 Mar 202426.1926.7826.0126.3326.332,031,600
05 Mar 20240.26 Dividend
04 Mar 202426.9526.9526.0426.5726.311,595,500
01 Mar 202427.4327.5226.8426.9926.731,286,300
29 Feb 202427.1627.5227.0527.3827.113,000,200
28 Feb 202427.0127.1326.8726.9626.701,629,500
27 Feb 202427.2927.4127.0427.1126.841,372,500
26 Feb 202427.6827.7927.1627.2226.952,275,300
23 Feb 202427.6327.9327.2527.6827.411,525,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...