Fox Corporation - Class B Common Stock (FOX)

48.60Last Price

+0.23 (0.48%)Change

Fox Corp is a leading media company that operates a variety of news and entertainment platforms

It focuses on delivering compelling content through its broadcast and cable television networks, as well as digital and streaming services. The company is well-known for its portfolio of popular television shows, news programs, and sporting events, catering to a diverse audience. Additionally, Fox Corp engages in the production and distribution of content, leveraging its strong brand presence and wide-reaching distribution channels to connect with viewers across multiple platforms.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	48.43	49.29	48.36	48.60	1,080,876	48.60
1/30/2025	47.97	48.41	47.65	48.37	772,975	48.37
1/29/2025	47.70	48.34	47.55	47.85	636,045	47.85
1/28/2025	47.53	47.96	47.42	47.58	722,052	47.58
1/27/2025	46.61	48.06	46.53	47.70	1,460,788	47.70
1/24/2025	45.85	46.59	45.81	46.55	950,321	46.55
1/23/2025	45.91	46.13	45.75	46.03	1,000,940	46.03
1/22/2025	45.63	45.94	45.30	45.78	1,470,922	45.78
1/21/2025	45.83	45.83	45.04	45.64	1,696,301	45.64
1/17/2025	46.10	46.31	45.64	45.66	817,162	45.66
1/16/2025	46.29	46.58	45.92	45.94	813,236	45.94
1/15/2025	46.90	46.90	46.02	46.18	930,942	46.18
1/14/2025	46.06	46.92	46.06	46.54	1,097,260	46.54
1/13/2025	45.69	46.31	45.69	45.94	781,170	45.94
1/10/2025	46.49	46.49	45.30	45.86	818,844	45.86
1/08/2025	46.85	46.85	46.00	46.61	1,211,844	46.61
1/07/2025	47.40	47.41	46.63	46.81	872,399	46.81
1/06/2025	47.11	47.59	46.90	47.07	784,313	47.07
1/03/2025	46.25	46.75	45.59	46.72	849,692	46.72
1/02/2025	46.04	46.40	45.82	46.24	1,029,698	46.24
12/31/2024	46.08	0.00	46.08	45.74	0	45.74
12/30/2024	46.44	46.45	45.85	46.08	1,296,674	46.08
12/27/2024	46.76	46.95	46.28	46.63	586,121	46.63
12/26/2024	47.02	47.23	46.72	46.92	519,789	46.92
12/24/2024	46.87	47.15	46.57	47.15	275,894	47.15
12/23/2024	46.49	46.91	46.02	46.61	1,005,660	46.61
12/20/2024	45.96	46.71	45.50	46.65	2,504,136	46.65
12/19/2024	46.24	46.58	45.58	46.24	581,218	46.24
12/18/2024	46.77	47.80	46.48	46.53	1,311,091	46.53
12/17/2024	44.90	46.72	44.87	46.47	1,525,370	46.47
12/16/2024	44.84	44.90	44.50	44.65	1,031,559	44.65
12/13/2024	44.95	45.27	44.64	44.72	814,903	44.72
12/12/2024	43.76	45.18	43.76	44.96	1,280,946	44.96
12/11/2024	43.95	44.16	43.63	43.76	1,371,858	43.76
12/10/2024	43.84	44.30	43.61	43.93	1,059,337	43.93
12/09/2024	44.61	44.77	43.49	43.75	1,313,391	43.75
12/06/2024	44.19	44.68	44.11	44.64	727,780	44.64
12/05/2024	43.98	44.33	43.96	44.25	1,188,927	44.25
12/04/2024	43.86	44.13	43.74	44.02	1,041,466	44.02
12/03/2024	44.45	44.52	43.84	44.05	1,378,193	44.05
12/02/2024	44.70	44.71	44.17	44.41	832,419	44.41
11/29/2024	44.56	44.89	44.31	44.73	425,902	44.73
11/27/2024	43.94	44.53	43.90	44.36	704,259	44.36
11/26/2024	43.83	44.00	43.59	43.81	1,008,591	43.81
11/25/2024	44.59	44.66	43.54	43.71	3,694,077	43.71
11/22/2024	44.17	44.56	44.01	44.37	878,846	44.37
11/21/2024	43.37	44.27	43.08	44.12	1,733,503	44.12
11/20/2024	43.34	43.46	42.94	43.37	2,788,148	43.37
11/19/2024	42.32	43.23	42.20	43.21	1,339,314	43.21
11/18/2024	42.81	43.10	42.57	42.75	1,574,536	42.75
11/15/2024	44.19	44.42	42.69	42.87	2,097,793	42.87
11/14/2024	43.63	44.34	43.63	44.22	1,348,963	44.22
11/13/2024	43.64	43.65	42.98	43.45	1,151,067	43.45
11/12/2024	42.63	43.67	42.44	43.65	953,467	43.65
11/11/2024	41.58	42.52	41.58	42.50	722,391	42.50
11/08/2024	41.69	41.87	41.14	41.56	1,179,378	41.56
11/07/2024	42.75	42.75	41.43	41.57	1,012,908	41.57
11/06/2024	42.18	42.42	41.39	42.38	1,200,407	42.38
11/05/2024	39.75	40.78	39.71	40.66	791,441	40.66
11/04/2024	41.94	42.13	39.70	39.96	1,335,641	39.96
11/01/2024	38.96	39.17	38.79	38.89	873,840	38.89