Fox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 214.62 | 214.62 | 214.62 | 214.62 | 203.99 | 0 |
| 2021-12-30 | 214.62 | 214.62 | 214.62 | 214.62 | 203.99 | 0 |
| 2021-12-29 | 214.62 | 214.62 | 214.62 | 214.62 | 203.99 | 0 |
| 2021-12-28 | 214.62 | 214.62 | 214.62 | 214.62 | 203.99 | 0 |
| 2021-12-27 | 224.99 | 224.99 | 214.62 | 214.62 | 203.99 | 20 |
| 2021-12-23 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-12-22 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-12-21 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-12-20 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-12-17 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-12-16 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-12-15 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-12-14 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-12-13 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-12-10 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-12-09 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-12-08 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-12-07 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-12-06 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-12-03 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-12-02 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-12-01 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-11-30 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-11-29 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-11-26 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-11-25 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-11-24 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-11-23 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-11-22 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-11-19 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-11-18 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-11-17 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-11-16 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 1 |
| 2021-11-12 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-11-11 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-11-10 | 225.00 | 225.00 | 225.00 | 225.00 | 213.85 | 0 |
| 2021-11-09 | 233.94 | 233.94 | 223.16 | 225.00 | 213.85 | 9 |
| 2021-11-08 | 231.20 | 231.20 | 231.20 | 231.20 | 219.75 | 0 |
| 2021-11-05 | 231.20 | 231.20 | 231.20 | 231.20 | 219.75 | 0 |
| 2021-11-04 | 231.20 | 231.20 | 231.20 | 231.20 | 219.75 | 0 |
| 2021-11-03 | 231.20 | 231.20 | 231.20 | 231.20 | 219.75 | 0 |
| 2021-11-01 | 231.20 | 231.20 | 231.20 | 231.20 | 219.75 | 0 |
| 2021-10-29 | 231.20 | 231.20 | 231.20 | 231.20 | 219.75 | 0 |
| 2021-10-28 | 231.20 | 231.20 | 231.20 | 231.20 | 219.75 | 0 |
| 2021-10-27 | 232.32 | 232.32 | 231.20 | 231.20 | 219.75 | 100 |
| 2021-10-26 | 232.34 | 232.34 | 232.34 | 232.34 | 220.83 | 0 |
| 2021-10-25 | 232.34 | 232.34 | 232.34 | 232.34 | 220.83 | 0 |
| 2021-10-22 | 232.34 | 232.34 | 232.34 | 232.34 | 220.83 | 0 |
← NewerPage 21 of 21 · 1,248 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 1.0514 USD |
| 2026-03-03 | 1.0252 USD |
| 2025-09-02 | 1.0468 USD |
| 2025-02-28 | 1.0857 USD |
| 2024-09-03 | 1.0288 USD |
| 2024-03-05 | 0.9072 USD |
| 2023-08-29 | 0.9185 USD |
| 2023-02-28 | 1.2810 USD |
| 2022-08-30 | 1.3478 USD |
| 2022-02-25 | 1.1362 USD |
| 2021-08-31 | 1.3053 USD |
| 2020-09-01 | 1.2923 USD |
| 2020-03-03 | 1.1956 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.