Fox Corporation (FOXA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.78 | 4.23607805807 | 42.02 | 43.8 | 41.76 | 2572956 | 41.98061311 | CS |
| 4 | 1.99 | 4.75962688352 | 41.81 | 43.8 | 41.13 | 1991655 | 41.86709773 | CS |
| 12 | 4.51 | 11.478747773 | 39.29 | 43.8 | 38.715 | 2667378 | 40.93319097 | CS |
| 26 | 11.43 | 35.3104726599 | 32.37 | 43.8 | 31.71 | 2704297 | 37.72034131 | CS |
| 52 | 12.08 | 38.0832282472 | 31.72 | 43.8 | 28.285 | 3142142 | 33.4995382 | CS |
| 156 | 1.55 | 3.66863905325 | 42.25 | 44.95 | 28.015 | 3190134 | 34.09440356 | CS |
| 260 | 11.3 | 34.7692307692 | 32.5 | 44.95 | 19.81 | 3601236 | 33.04049901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 43 | 1.12 | 2.67 | 45.63 | 45.82 | 42.7 | 5812057 |
| 1730500500 | 41.88 | -0.12 | -0.29 | 42.09 | 42.18 | 41.78 | 2916161 |
| 1730414100 | 42 | -0.03 | -0.07 | 42.11 | 42.36 | 41.85 | 2715066 |
| 1730327700 | 42.03 | 0.03 | 0.07 | 41.99 | 42.37 | 41.885 | 2730116 |
| 1730241300 | 42 | -0.01 | -0.02 | 42.01 | 42.225 | 41.76 | 2420985 |
| 1730154900 | 42.01 | 0.3 | 0.72 | 42.02 | 42.14 | 41.7698 | 2016831 |
| 1729895700 | 41.71 | 0 | 0.00 | 42.1 | 42.4 | 41.625 | 1354703 |
| 1729809300 | 41.71 | -0.15 | -0.36 | 41.92 | 42.02 | 41.59 | 3848572 |
| 1729722900 | 41.86 | -0.37 | -0.88 | 42.13 | 42.32 | 41.835 | 1618691 |
| 1729636500 | 42.23 | 0.18 | 0.43 | 42.06 | 42.33 | 42.035 | 1234343 |
| 1729550100 | 42.05 | -0.42 | -0.99 | 42.38 | 42.53 | 41.945 | 1578135 |
| 1729290900 | 42.47 | -0.1 | -0.23 | 42.85 | 42.85 | 42.375 | 1275825 |
| 1729204500 | 42.57 | 0.49 | 1.16 | 42 | 42.595 | 41.955 | 1667446 |
| 1729118100 | 42.08 | 0.25 | 0.60 | 41.78 | 42.195 | 41.72 | 1286453 |
| 1729031700 | 41.83 | 0.28 | 0.67 | 41.64 | 42.245 | 41.56 | 2176133 |
| 1728945300 | 41.55 | 0.16 | 0.39 | 41.56 | 41.61 | 41.3 | 1242892 |
| 1728686100 | 41.39 | 0.04 | 0.10 | 41.4 | 41.8 | 41.38 | 1776999 |
| 1728599700 | 41.35 | -0.39 | -0.93 | 41.7 | 41.71 | 41.24 | 1573284 |
| 1728513300 | 41.74 | 0.16 | 0.38 | 41.5 | 41.95 | 41.47 | 1847518 |
| 1728426900 | 41.58 | -0.04 | -0.10 | 41.4 | 41.83 | 41.31 | 2346931 |
| 1728340500 | 41.62 | -0.19 | -0.45 | 41.81 | 41.81 | 41.13 | 1964715 |
| 1728081300 | 41.81 | -0.09 | -0.21 | 42.24 | 42.32 | 41.77 | 1588015 |
| 1727994900 | 41.9 | -0.09 | -0.21 | 41.89 | 41.975 | 41.55 | 2103680 |
| 1727908500 | 41.99 | -0.33 | -0.78 | 42.22 | 42.47 | 41.92 | 1992892 |
| 1727822100 | 42.32 | -0.01 | -0.02 | 42.23 | 42.54 | 41.64 | 2026721 |
| 1727735520 | 42.33 | 0.06 | 0.14 | 42.22 | 42.5142 | 42.1 | 2390472 |
| 1727476500 | 42.27 | -0.03 | -0.07 | 42.43 | 42.635 | 42.18 | 1858578 |
| 1727390100 | 42.3 | 0.32 | 0.76 | 42.01 | 42.35 | 41.87 | 4166883 |
| 1727303700 | 41.98 | -0.34 | -0.80 | 42.25 | 42.38 | 41.725 | 4046825 |
| 1727217300 | 42.32 | 1.21 | 2.94 | 41.12 | 42.445 | 41.06 | 4366851 |
| 1727130900 | 41.11 | 0.9 | 2.24 | 40.44 | 41.125 | 40.29 | 5505380 |
| 1726871700 | 40.21 | -0.27 | -0.67 | 40.8 | 41.2 | 40.2 | 15006292 |
| 1726785300 | 40.48 | -0.12 | -0.30 | 40.94 | 40.959 | 40.37 | 2842707 |
| 1726698900 | 40.6 | 0.07 | 0.17 | 40.47 | 41.14 | 40.44 | 3496764 |
| 1726612500 | 40.53 | 0.82 | 2.06 | 40.07 | 40.865 | 40.07 | 2898186 |
| 1726526100 | 39.71 | 0.05 | 0.13 | 39.57 | 40.06 | 39.345 | 3099404 |
| 1726266900 | 39.66 | 0.75 | 1.93 | 39.15 | 39.685 | 39.1 | 2924326 |
| 1726180500 | 38.91 | -0.49 | -1.24 | 39.47 | 39.49 | 38.715 | 2368338 |
| 1726094100 | 39.4 | -0.49 | -1.23 | 39.82 | 39.87 | 38.965 | 2862860 |
| 1726007700 | 39.89 | -0.17 | -0.42 | 39.93 | 40.19 | 39.79 | 2386216 |
| 1725921300 | 40.06 | -0.25 | -0.62 | 40.08 | 40.45 | 39.75 | 4603345 |
| 1725662100 | 40.31 | -0.11 | -0.27 | 40.645 | 40.7 | 40.13 | 2504800 |
| 1725575700 | 40.42 | -0.76 | -1.85 | 41.3 | 41.35 | 40.395 | 2199583 |
| 1725489300 | 41.18 | 0.15 | 0.37 | 40.83 | 41.58 | 40.825 | 2554842 |
| 1725402900 | 41.03 | -0.34 | -0.82 | 41.37 | 41.42 | 40.86 | 3647770 |
| 1725057300 | 41.37 | 0.3 | 0.73 | 41.19 | 41.425 | 41.03 | 2377446 |
| 1724970900 | 41.07 | -0.16 | -0.39 | 41.19 | 41.415 | 41.03 | 1798519 |
| 1724884500 | 41.23 | 0.19 | 0.46 | 41.02 | 41.325 | 40.88 | 1515341 |
| 1724798100 | 41.04 | -0.04 | -0.10 | 41 | 41.11 | 40.845 | 1675851 |
| 1724711700 | 41.08 | 0.07 | 0.17 | 41.02 | 41.395 | 40.98 | 1902320 |
| 1724452500 | 41.01 | 0.24 | 0.59 | 40.89 | 41.16 | 40.76 | 1589986 |
| 1724366100 | 40.77 | 0.36 | 0.89 | 40.5 | 40.91 | 40.41 | 2412244 |
| 1724279700 | 40.41 | 0.34 | 0.85 | 40.06 | 40.42 | 39.955 | 1662532 |
| 1724193300 | 40.07 | 0.37 | 0.93 | 39.55 | 40.12 | 39.5 | 2322771 |
| 1724106900 | 39.7 | 0.16 | 0.40 | 39.58 | 39.835 | 39.46 | 2646273 |
| 1723847700 | 39.54 | 0.55 | 1.41 | 39.53 | 39.84 | 39.445 | 3050039 |
| 1723761300 | 38.99 | -0.07 | -0.18 | 39.46 | 39.62 | 38.82 | 2453107 |
| 1723674900 | 39.06 | 0.08 | 0.21 | 38.86 | 39.2 | 38.85 | 2517397 |
| 1723588500 | 38.98 | 0.15 | 0.39 | 38.96 | 39.185 | 38.85 | 2788049 |
| 1723502100 | 38.83 | -0.5 | -1.27 | 39.29 | 39.47 | 38.79 | 2456245 |
| 1723242900 | 39.33 | 0.03 | 0.08 | 39.38 | 39.53 | 39.17 | 2618661 |
| 1723156500 | 39.3 | 0.07 | 0.18 | 39.09 | 39.49 | 38.52 | 2742443 |
| 1723070100 | 39.23 | 0.42 | 1.08 | 39.18 | 39.81 | 38.82 | 3467511 |
| 1722983700 | 38.81 | 2.45 | 6.74 | 36.86 | 38.985 | 36.85 | 5088977 |
| 1722897300 | 36.36 | -0.95 | -2.55 | 36.775 | 36.8 | 36.095 | 3629640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
