Skip to main content

Fox Corp Cl B (NQ: FOX )

38.96 +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 31.46 31.54 30.99 31.09 1,050,254 -0.21(-0.68%)
Jun 29, 2023 31.24 31.46 31.09 31.30 710,516 +0.02(+0.06%)
Jun 28, 2023 31.22 31.40 31.05 31.28 641,006 -0.06(-0.19%)
Jun 27, 2023 30.28 31.47 30.28 31.34 839,370 +1.05(+3.48%)
Jun 26, 2023 29.90 30.37 29.90 30.29 611,966 +0.43(+1.44%)
Jun 23, 2023 29.87 29.96 29.72 29.86 1,588,342 -0.19(-0.62%)
Jun 22, 2023 30.27 30.28 29.89 30.04 2,102,726 -0.20(-0.68%)
Jun 21, 2023 30.36 30.42 30.06 30.25 770,856 -0.06(-0.19%)
Jun 20, 2023 30.58 30.71 30.09 30.31 1,812,771 -0.40(-1.30%)
Jun 16, 2023 30.78 31.01 30.55 30.71 1,780,052 -0.05(-0.16%)
Jun 15, 2023 30.40 30.89 30.23 30.75 1,104,346 +1.94(+6.75%)
May 08, 2023 28.74 28.94 28.52 28.81 939,539 +0.16(+0.56%)
May 05, 2023 28.13 28.75 28.09 28.65 784,640 +0.74(+2.65%)
May 04, 2023 28.58 28.71 27.81 27.91 1,486,929 -1.31(-4.47%)
May 03, 2023 29.68 29.92 29.19 29.21 804,236 -0.35(-1.19%)
May 02, 2023 29.67 29.68 29.07 29.57 696,419 -0.28(-0.95%)
May 01, 2023 29.67 30.13 29.63 29.85 982,076 +0.08(+0.26%)
Apr 28, 2023 29.25 29.97 29.25 29.77 1,276,008 +0.38(+1.29%)
Apr 27, 2023 29.08 29.43 28.54 29.39 1,071,165 +0.41(+1.41%)
Apr 26, 2023 28.91 29.37 28.88 28.98 1,292,766 +0.00(+0.00%)
Apr 25, 2023 28.98 29.39 28.75 28.98 1,338,346 -0.18(-0.60%)
Apr 24, 2023 30.09 30.24 28.53 29.16 3,713,545 -0.89(-2.95%)
Apr 21, 2023 30.04 30.08 29.50 30.04 1,075,782 -0.07(-0.23%)
Apr 20, 2023 30.10 30.39 29.96 30.11 734,861 -0.17(-0.55%)
Apr 19, 2023 29.97 30.39 29.31 30.28 1,212,345 -0.14(-0.45%)
Apr 18, 2023 30.41 30.58 30.14 30.41 1,769,518 -0.02(-0.06%)
Apr 17, 2023 30.06 30.48 29.94 30.43 912,116 +0.46(+1.53%)
Apr 14, 2023 30.28 30.43 29.70 29.97 899,686 -0.41(-1.35%)
Apr 13, 2023 30.38 30.54 30.27 30.38 668,407 +0.15(+0.48%)
Apr 12, 2023 30.88 30.99 30.16 30.24 631,114 -0.44(-1.43%)
Apr 11, 2023 30.34 30.90 30.34 30.68 848,330 +0.27(+0.90%)
Apr 10, 2023 29.91 30.44 29.91 30.40 574,183 +0.44(+1.46%)
Apr 06, 2023 29.98 30.15 29.78 29.96 775,127 -0.27(-0.90%)
Apr 05, 2023 30.13 30.34 29.96 30.24 681,820 -0.14(-0.45%)
Apr 04, 2023 30.68 30.83 30.11 30.37 736,560 -0.20(-0.67%)
Apr 03, 2023 30.51 30.77 30.41 30.58 965,152 +0.06(+0.19%)
Mar 31, 2023 30.27 30.54 30.19 30.52 1,179,330 +0.41(+1.36%)
Mar 30, 2023 29.92 30.31 29.91 30.11 808,149 +0.36(+1.21%)
Mar 29, 2023 29.71 29.82 29.51 29.75 1,015,970 +0.38(+1.29%)
Mar 28, 2023 29.37 29.88 29.31 29.37 926,782 -0.83(-2.74%)
Mar 27, 2023 29.67 30.50 29.67 30.20 808,041 +0.58(+1.98%)
Mar 24, 2023 29.88 29.88 28.83 29.61 873,992 -0.52(-1.71%)
Mar 23, 2023 29.88 30.65 29.88 30.13 689,152 +0.33(+1.11%)
Mar 22, 2023 30.17 30.48 29.79 29.80 853,227 -0.45(-1.48%)
Mar 21, 2023 30.18 30.52 29.96 30.25 1,071,387 +0.32(+1.07%)
Mar 20, 2023 29.34 30.14 29.25 29.93 905,724 +0.58(+1.99%)
Mar 17, 2023 29.44 29.59 29.22 29.34 2,485,184 -0.12(-0.40%)
Mar 16, 2023 28.98 29.57 28.85 29.46 897,366 +0.38(+1.31%)
Mar 15, 2023 28.97 29.34 28.83 29.08 1,444,936 -0.35(-1.19%)
Mar 14, 2023 29.38 29.75 29.12 29.43 1,482,285 +0.45(+1.55%)
Mar 13, 2023 29.36 29.61 28.89 28.98 2,000,056 -0.76(-2.56%)
Mar 10, 2023 29.69 29.93 29.40 29.74 1,074,923 -0.12(-0.39%)
Mar 09, 2023 31.07 31.23 29.84 29.86 849,573 -1.18(-3.80%)
Mar 08, 2023 31.19 31.43 30.84 31.04 1,806,715 -0.13(-0.41%)
Mar 07, 2023 31.31 31.56 31.11 31.16 1,026,135 -0.10(-0.31%)
Mar 06, 2023 31.57 31.87 31.15 31.26 1,794,573 -0.13(-0.40%)
Mar 03, 2023 31.61 31.72 31.27 31.39 1,017,550 -0.10(-0.31%)
Mar 02, 2023 31.18 31.54 31.12 31.49 1,543,417 +0.25(+0.81%)
Mar 01, 2023 31.31 31.40 31.06 31.23 1,477,903 -0.20(-0.65%)
Feb 28, 2023 31.77 31.99 31.28 31.44 1,273,199 -0.34(-1.07%)
Feb 27, 2023 32.16 32.18 31.74 31.78 1,105,618 -0.20(-0.64%)
Feb 24, 2023 31.97 32.27 31.86 31.98 843,272 -0.49(-1.52%)
Feb 23, 2023 32.53 32.82 32.09 32.47 2,948,441 -0.11(-0.33%)
Feb 22, 2023 32.31 32.75 32.25 32.58 997,272 +0.31(+0.96%)
Feb 21, 2023 32.73 33.15 32.25 32.27 1,718,554 -0.83(-2.51%)
Feb 17, 2023 32.88 33.26 32.62 33.10 1,678,172 +0.22(+0.68%)
Feb 16, 2023 32.82 33.30 32.75 32.88 1,101,857 -0.36(-1.08%)
Feb 15, 2023 32.03 33.25 31.95 33.24 1,107,563 +1.19(+3.71%)
Feb 14, 2023 31.82 32.27 31.69 32.05 661,145 +0.05(+0.15%)
Feb 13, 2023 32.10 32.39 31.81 32.00 840,130 -0.12(-0.36%)
Feb 10, 2023 32.06 32.36 31.86 32.12 1,016,888 -0.01(-0.03%)
Feb 09, 2023 32.46 32.83 32.00 32.13 1,726,587 +0.00(+0.00%)
Feb 08, 2023 32.09 33.19 31.82 32.13 2,068,479 +1.36(+4.43%)
Feb 07, 2023 30.62 30.84 30.19 30.76 1,643,148 -0.01(-0.03%)
Feb 06, 2023 31.07 31.07 30.53 30.77 626,796 -0.47(-1.52%)
Feb 03, 2023 31.35 31.60 31.18 31.25 1,880,478 -0.40(-1.25%)
Feb 02, 2023 30.97 31.86 30.94 31.64 732,934 +0.68(+2.19%)
Feb 01, 2023 30.41 31.12 30.21 30.97 855,444 +0.30(+0.98%)
Jan 31, 2023 30.51 30.67 30.26 30.67 610,419 +0.28(+0.92%)
Jan 30, 2023 30.35 30.59 30.23 30.38 1,182,702 -0.20(-0.66%)
Jan 27, 2023 30.55 30.76 30.42 30.59 486,341 -0.10(-0.32%)
Jan 26, 2023 30.38 30.75 30.28 30.68 643,816 +0.38(+1.24%)
Jan 25, 2023 29.81 30.73 29.51 30.31 1,193,536 +0.68(+2.29%)
Jan 24, 2023 29.54 29.77 29.42 29.63 722,407 -0.06(-0.20%)
Jan 23, 2023 28.77 29.76 28.71 29.69 800,826 +0.95(+3.30%)
Jan 20, 2023 28.57 28.74 28.32 28.74 1,381,977 +0.29(+1.02%)
Jan 19, 2023 28.37 28.51 28.01 28.45 1,032,645 -0.11(-0.37%)
Jan 18, 2023 28.92 29.17 28.54 28.56 593,579 -0.35(-1.20%)
Jan 17, 2023 29.40 29.50 28.84 28.90 2,300,356 -0.42(-1.42%)
Jan 13, 2023 29.05 29.43 28.97 29.32 890,339 +0.06(+0.20%)
Jan 12, 2023 29.16 29.39 28.83 29.26 718,415 +0.15(+0.53%)
Jan 11, 2023 29.16 29.22 28.66 29.11 835,474 +0.11(+0.37%)
Jan 10, 2023 28.40 29.05 28.34 29.00 3,589,830 +0.56(+1.97%)
Jan 09, 2023 28.83 29.05 28.42 28.44 3,075,760 -0.39(-1.34%)
Jan 06, 2023 28.26 28.90 28.13 28.83 1,165,345 +0.82(+2.94%)
Jan 05, 2023 28.30 28.37 27.85 28.01 820,088 -0.41(-1.43%)
Jan 04, 2023 27.63 28.46 27.30 28.41 997,998 +1.00(+3.63%)
Jan 03, 2023 27.51 27.76 27.23 27.42 1,244,741 -0.11(-0.39%)
Dec 30, 2022 27.45 27.54 27.14 27.52 934,072 -0.13(-0.46%)
Dec 29, 2022 27.38 27.93 27.32 27.65 746,379 +0.42(+1.53%)
Dec 28, 2022 27.77 27.77 27.23 27.23 340,136 -0.49(-1.78%)
Dec 27, 2022 27.81 27.86 27.43 27.72 554,361 -0.18(-0.66%)
Dec 23, 2022 27.61 27.95 27.61 27.91 594,358 +0.30(+1.09%)
Dec 22, 2022 27.24 27.70 27.16 27.61 823,024 +0.15(+0.53%)
Dec 21, 2022 27.30 27.64 27.23 27.46 620,631 +0.28(+1.03%)
Dec 20, 2022 26.71 27.22 26.63 27.18 1,192,144 +0.45(+1.70%)
Dec 19, 2022 27.64 27.69 26.56 26.73 1,656,714 -1.02(-3.66%)
Dec 16, 2022 27.64 27.99 27.54 27.74 3,625,019 -0.06(-0.21%)
Dec 15, 2022 28.36 28.65 27.79 27.80 1,599,957 -1.00(-3.46%)
Dec 14, 2022 28.93 29.38 28.64 28.80 1,271,279 -0.26(-0.90%)
Dec 13, 2022 29.13 29.79 28.90 29.06 1,654,942 +0.37(+1.28%)
Dec 12, 2022 28.35 28.70 28.22 28.69 811,387 +0.24(+0.85%)
Dec 09, 2022 28.31 28.71 28.12 28.45 1,518,926 +0.15(+0.51%)
Dec 08, 2022 28.07 28.75 27.92 28.31 3,407,424 +0.33(+1.18%)
Dec 07, 2022 28.29 28.29 27.62 27.98 870,446 -0.30(-1.06%)
Dec 06, 2022 29.24 29.38 28.13 28.28 1,480,532 -0.89(-3.05%)
Dec 05, 2022 29.44 29.72 29.11 29.17 698,034 -0.45(-1.50%)
Dec 02, 2022 29.02 29.63 28.89 29.61 1,262,152 +0.32(+1.09%)
Dec 01, 2022 29.62 29.86 28.98 29.29 1,017,838 -0.23(-0.79%)
Nov 30, 2022 28.89 29.58 28.55 29.52 1,471,964 +0.56(+1.94%)
Nov 29, 2022 28.24 28.97 28.08 28.96 880,551 +0.67(+2.36%)
Nov 28, 2022 28.39 28.61 28.09 28.30 1,129,601 -0.19(-0.68%)
Nov 25, 2022 28.24 28.53 28.22 28.49 485,522 +0.19(+0.68%)
Nov 23, 2022 28.21 28.37 28.01 28.30 1,580,601 +0.13(+0.45%)
Nov 22, 2022 27.96 28.29 27.93 28.17 1,426,891 +0.27(+0.97%)
Nov 21, 2022 28.32 28.38 27.62 27.90 886,397 -0.29(-1.03%)
Nov 18, 2022 28.23 28.33 27.95 28.19 669,553 +0.29(+1.04%)
Nov 17, 2022 27.52 28.05 27.52 27.90 1,028,297 -0.02(-0.07%)
Nov 16, 2022 28.13 28.13 27.36 27.92 1,707,293 -0.13(-0.45%)
Nov 15, 2022 28.05 28.59 27.78 28.04 1,120,173 +0.19(+0.69%)
Nov 14, 2022 27.82 28.41 27.82 27.85 1,310,436 +0.03(+0.10%)
Nov 11, 2022 27.00 27.96 26.86 27.82 1,075,737 +1.03(+3.83%)
Nov 10, 2022 26.67 27.10 26.47 26.80 1,975,245 +1.01(+3.90%)
Nov 09, 2022 26.20 26.26 25.49 25.79 1,634,594 -0.93(-3.48%)
Nov 08, 2022 26.67 27.12 26.35 26.72 1,187,905 +0.17(+0.66%)
Nov 07, 2022 27.19 27.36 26.20 26.54 1,482,299 -0.38(-1.40%)
Nov 04, 2022 27.44 27.59 26.40 26.92 1,153,684 -0.18(-0.68%)
Nov 03, 2022 27.01 27.27 26.69 27.11 1,256,794 -0.15(-0.53%)
Nov 02, 2022 27.48 28.23 27.21 27.25 1,093,635 -0.43(-1.54%)
Nov 01, 2022 27.17 28.50 26.90 27.68 1,545,759 +1.36(+5.18%)
Oct 31, 2022 26.36 26.42 26.02 26.31 1,370,417 -0.01(-0.04%)
Oct 28, 2022 25.92 26.39 25.63 26.32 1,277,825 +0.62(+2.41%)
Oct 27, 2022 26.62 26.67 25.57 25.70 1,348,967 -0.66(-2.51%)
Oct 26, 2022 27.29 27.40 26.33 26.37 1,323,057 -0.72(-2.66%)
Oct 25, 2022 26.80 27.18 26.64 27.09 1,059,105 +0.26(+0.97%)
Oct 24, 2022 26.93 27.11 26.43 26.82 1,236,642 +0.12(+0.43%)
Oct 21, 2022 26.39 26.99 26.30 26.71 960,348 +0.24(+0.91%)
Oct 20, 2022 26.87 26.95 26.42 26.47 1,208,141 -0.29(-1.08%)
Oct 19, 2022 26.57 27.18 26.38 26.76 1,450,798 +0.08(+0.29%)
Oct 18, 2022 26.45 27.17 26.18 26.68 2,150,848 +0.75(+2.91%)
Oct 17, 2022 27.01 27.18 25.67 25.93 4,688,345 -2.28(-8.09%)
Oct 14, 2022 28.54 28.82 28.05 28.21 1,708,554 -0.21(-0.75%)
Oct 13, 2022 26.97 28.48 26.95 28.42 1,253,412 +1.05(+3.85%)
Oct 12, 2022 27.60 27.74 27.24 27.37 1,003,353 -0.23(-0.84%)
Oct 11, 2022 27.81 27.94 27.32 27.60 733,102 -0.39(-1.38%)
Oct 10, 2022 28.22 28.54 27.92 27.99 1,173,124 -0.17(-0.62%)
Oct 07, 2022 27.91 28.31 27.70 28.16 3,657,988 +0.10(+0.34%)
Oct 06, 2022 28.64 28.71 27.94 28.06 930,079 -0.23(-0.82%)
Oct 05, 2022 28.64 28.76 28.20 28.30 898,929 -0.71(-2.44%)
Oct 04, 2022 28.33 29.09 28.24 29.00 1,501,122 +0.91(+3.24%)
Oct 03, 2022 27.93 28.13 27.46 28.09 1,119,910 +0.52(+1.89%)
Sep 30, 2022 27.55 28.14 27.46 27.57 1,192,564 +0.13(+0.46%)
Sep 29, 2022 27.84 27.93 27.21 27.44 1,286,819 -0.78(-2.78%)
Sep 28, 2022 27.82 28.32 27.64 28.23 1,189,895 +0.45(+1.64%)
Sep 27, 2022 28.19 28.61 27.64 27.77 934,400 -0.24(-0.86%)
Sep 26, 2022 28.33 28.82 27.93 28.01 876,676 -0.49(-1.73%)
Sep 23, 2022 28.74 28.74 28.07 28.51 785,976 -0.41(-1.41%)
Sep 22, 2022 29.42 29.50 28.90 28.91 708,848 -0.49(-1.68%)
Sep 21, 2022 30.79 30.92 29.40 29.41 856,956 -1.26(-4.10%)
Sep 20, 2022 30.76 30.84 30.40 30.67 1,183,131 -0.24(-0.78%)
Sep 19, 2022 30.05 30.93 30.00 30.91 1,241,673 +0.74(+2.44%)
Sep 16, 2022 30.97 31.02 29.81 30.17 3,378,034 -0.81(-2.62%)
Sep 15, 2022 30.02 31.23 30.00 30.98 1,316,357 +0.97(+3.22%)
Sep 14, 2022 30.15 30.15 29.35 30.02 1,871,230 -0.07(-0.23%)
Sep 13, 2022 30.71 30.90 30.03 30.09 1,756,912 -1.16(-3.72%)
Sep 12, 2022 31.10 31.35 30.98 31.25 777,616 +0.32(+1.03%)
Sep 09, 2022 30.05 30.99 30.05 30.93 738,289 +1.00(+3.33%)
Sep 08, 2022 29.65 29.94 29.16 29.93 978,977 +0.07(+0.23%)
Sep 07, 2022 29.52 29.97 29.41 29.86 1,757,144 +0.31(+1.05%)
Sep 06, 2022 30.30 30.30 29.26 29.55 2,905,129 -0.67(-2.21%)
Sep 02, 2022 30.82 30.98 30.14 30.22 869,307 -0.28(-0.92%)
Sep 01, 2022 30.52 30.59 30.19 30.50 1,346,891 -0.09(-0.28%)
Aug 31, 2022 30.67 31.07 30.57 30.59 1,430,564 -0.02(-0.06%)
Aug 30, 2022 30.71 30.81 30.36 30.61 1,580,380 +0.15(+0.51%)
Aug 29, 2022 30.41 30.67 30.07 30.45 1,878,015 +0.01(+0.03%)
Aug 26, 2022 31.03 31.36 30.37 30.44 1,062,487 -0.55(-1.77%)
Aug 25, 2022 31.01 31.10 30.76 30.99 1,328,988 +0.20(+0.65%)
Aug 24, 2022 30.54 31.10 30.34 30.79 772,233 +0.25(+0.82%)
Aug 23, 2022 30.72 31.13 30.42 30.54 1,418,032 -0.16(-0.53%)
Aug 22, 2022 31.29 31.29 30.55 30.70 925,219 -0.88(-2.80%)
Aug 19, 2022 31.75 31.82 31.41 31.59 700,717 -0.31(-0.96%)
Aug 18, 2022 32.19 32.31 31.79 31.89 696,680 -0.19(-0.60%)
Aug 17, 2022 32.17 32.39 31.92 32.08 563,547 -0.30(-0.92%)
Aug 16, 2022 32.14 32.50 32.04 32.38 1,023,363 +0.16(+0.51%)
Aug 15, 2022 32.14 32.30 31.88 32.22 1,881,802 -0.17(-0.53%)
Aug 12, 2022 32.40 32.63 32.04 32.39 1,040,276 +0.09(+0.27%)
Aug 11, 2022 31.37 32.39 31.37 32.30 1,683,019 +1.24(+3.99%)
Aug 10, 2022 30.71 31.66 30.57 31.07 1,305,929 +0.98(+3.25%)
Aug 09, 2022 29.97 30.35 29.81 30.09 734,852 +0.21(+0.71%)
Aug 08, 2022 29.89 30.18 29.76 29.88 573,989 +0.12(+0.42%)
Aug 05, 2022 29.62 29.93 29.37 29.75 560,899 -0.18(-0.61%)
Aug 04, 2022 29.99 30.38 29.78 29.93 641,260 -0.10(-0.32%)
Aug 03, 2022 29.72 30.23 29.68 30.03 515,094 +0.35(+1.16%)
Aug 02, 2022 29.86 30.15 29.62 29.68 728,180 -0.16(-0.55%)
Aug 01, 2022 29.55 29.92 29.40 29.85 852,688 +0.19(+0.65%)
Jul 29, 2022 30.98 31.02 29.49 29.66 1,414,023 -1.41(-4.54%)
Jul 28, 2022 30.77 31.11 30.28 31.07 445,881 +0.26(+0.84%)
Jul 27, 2022 30.53 30.87 30.27 30.81 1,367,547 +0.51(+1.68%)
Jul 26, 2022 31.11 31.27 30.07 30.30 549,174 -1.04(-3.31%)
Jul 25, 2022 31.44 31.64 31.15 31.34 769,466 +0.08(+0.25%)
Jul 22, 2022 31.10 31.44 30.90 31.26 555,591 +0.14(+0.46%)
Jul 21, 2022 30.93 31.11 30.60 31.11 858,756 +0.24(+0.78%)
Jul 20, 2022 30.48 31.02 30.31 30.87 755,307 +0.50(+1.64%)
Jul 19, 2022 29.88 30.44 29.84 30.38 638,460 +0.88(+2.99%)
Jul 18, 2022 29.51 29.89 29.09 29.49 1,190,470 -0.29(-0.97%)
Jul 15, 2022 29.22 29.81 29.08 29.78 669,269 +0.97(+3.36%)
Jul 14, 2022 28.82 28.96 28.54 28.81 667,497 -0.34(-1.15%)
Jul 13, 2022 29.14 29.29 28.30 29.15 1,249,826 -0.24(-0.82%)
Jul 12, 2022 28.90 29.76 28.90 29.39 859,728 +0.33(+1.12%)
Jul 11, 2022 29.21 29.33 28.86 29.06 805,125 -0.34(-1.14%)
Jul 08, 2022 29.68 29.84 29.25 29.40 918,793 -0.18(-0.62%)
Jul 07, 2022 29.45 29.85 29.37 29.58 1,001,139 +0.24(+0.82%)
Jul 06, 2022 29.46 29.78 28.82 29.34 1,290,782 -0.06(-0.20%)
Jul 05, 2022 28.94 29.40 28.51 29.40 898,764 +0.04(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.