Fox Corp Class A (FOXA) Historical Stock Data
54.64 ↓0.60 (-1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FOXA is down -0.07% a day on average. There have been 14 days where Fox Corp Class A closed green and 16 days where FOXA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 54.95 | 54.64 | ↓$0.31 (-0.56%) | 54.21 | 55.31 | 5.17M |
| 2025-05-13 | 52.76 | 55.24 | ↑$2.48 (4.70%) | 52.34 | 55.47 | 8.49M |
| 2025-05-12 | 53.68 | 52.42 | ↓$1.26 (-2.35%) | 52.02 | 53.71 | 8.55M |
| 2025-05-09 | 50.79 | 50.24 | ↓$0.55 (-1.08%) | 50.03 | 50.92 | 5.68M |
| 2025-05-08 | 50.97 | 50.42 | ↓$0.55 (-1.08%) | 50.37 | 51.43 | 3.01M |
| 2025-05-07 | 50.01 | 50.81 | ↑$0.80 (1.60%) | 49.89 | 50.87 | 4.21M |
| 2025-05-06 | 48.90 | 49.54 | ↑$0.64 (1.31%) | 48.89 | 49.66 | 3.10M |
| 2025-05-05 | 48.49 | 49.26 | ↑$0.77 (1.59%) | 47.66 | 49.56 | 4.42M |
| 2025-05-02 | 49.48 | 49.47 | ↓$0.01 (-0.02%) | 49.41 | 50.50 | 3.74M |
| 2025-05-01 | 49.65 | 49.22 | ↓$0.43 (-0.87%) | 48.86 | 49.65 | 3.37M |
| 2025-04-30 | 49.16 | 49.79 | ↑$0.63 (1.28%) | 48.13 | 49.93 | 3.62M |
| 2025-04-29 | 49.16 | 49.63 | ↑$0.47 (0.96%) | 48.87 | 49.81 | 2.48M |
| 2025-04-28 | 49.55 | 49.51 | ↓$0.04 (-0.08%) | 49.14 | 49.86 | 2.68M |
| 2025-04-25 | 49.15 | 49.35 | ↑$0.20 (0.41%) | 48.66 | 49.41 | 2.77M |
| 2025-04-24 | 48.41 | 49.02 | ↑$0.61 (1.26%) | 48.03 | 49.39 | 2.67M |
| 2025-04-23 | 49.10 | 48.66 | ↓$0.44 (-0.90%) | 48.52 | 50.19 | 2.88M |
| 2025-04-22 | 48.13 | 48.20 | ↑$0.07 (0.15%) | 47.59 | 48.28 | 2.79M |
| 2025-04-21 | 47.78 | 47.21 | ↓$0.57 (-1.19%) | 46.42 | 48.32 | 3.84M |
| 2025-04-17 | 48.53 | 47.97 | ↓$0.56 (-1.15%) | 47.90 | 48.68 | 3.92M |
| 2025-04-16 | 49.86 | 48.26 | ↓$1.60 (-3.21%) | 47.79 | 49.92 | 3.68M |
| 2025-04-15 | 49.55 | 50.06 | ↑$0.51 (1.03%) | 49.24 | 50.46 | 4.28M |
| 2025-04-14 | 49.31 | 49.53 | ↑$0.23 (0.46%) | 49.31 | 50.45 | 3.92M |
| 2025-04-11 | 49.52 | 48.89 | ↓$0.63 (-1.27%) | 48.35 | 50.05 | 4.43M |
| 2025-04-10 | 50.85 | 49.52 | ↓$1.33 (-2.62%) | 48.26 | 51.17 | 4.54M |
| 2025-04-09 | 47.26 | 51.51 | ↑$4.25 (8.99%) | 47.05 | 51.85 | 6.58M |
| 2025-04-08 | 50.37 | 47.45 | ↓$2.92 (-5.80%) | 47.05 | 50.37 | 5.74M |
| 2025-04-07 | 47.37 | 48.55 | ↑$1.18 (2.49%) | 46.83 | 50.64 | 8.05M |
| 2025-04-04 | 50.55 | 49.73 | ↓$0.82 (-1.61%) | 49.54 | 52.23 | 5.84M |
| 2025-04-03 | 55.76 | 51.83 | ↓$3.93 (-7.05%) | 51.77 | 56.19 | 6.56M |
| 2025-04-02 | 55.56 | 57.04 | ↑$1.48 (2.66%) | 55.56 | 57.13 | 3.53M |
Create an account or log in to view more rows.
$FOXA get ready bears and bulls
$FOXA Good morning traders
$FOXA who else excited??
$FOXA News?
$FOXA Algorithms are playing games
$FOXA unstoppable up wow
$FOXA when's the offering?
$FOXA good support.....
$FOXA LFFGG
$FOXA MACD turned bullish