Fox Corporation (FOXA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.86 | 1.81434599156 | 47.4 | 50.63 | 46.06 | 5501804 | 48.60291915 | CS |
| 4 | 1.42 | 3.0315969257 | 46.84 | 50.63 | 45.785 | 4091992 | 47.2602523 | CS |
| 12 | 5.83 | 13.7402781051 | 42.43 | 50.63 | 41.13 | 3327950 | 45.18289388 | CS |
| 26 | 14.7 | 43.8021454112 | 33.56 | 50.63 | 33.5 | 3064160 | 41.85386785 | CS |
| 52 | 18.29 | 61.027694361 | 29.97 | 50.63 | 28.285 | 3109951 | 36.50040762 | CS |
| 156 | 11.71 | 32.0383036936 | 36.55 | 50.63 | 28.015 | 3201030 | 34.64789713 | CS |
| 260 | 10.97 | 29.4180745508 | 37.29 | 50.63 | 19.81 | 3604329 | 33.36540967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 48.84 | -0.59 | -1.19 | 49.19 | 49.56 | 48.405 | 6316922 |
| 1734564900 | 49.43 | 0.36 | 0.73 | 49.46 | 50.63 | 49.28 | 7955981 |
| 1734478500 | 49.07 | 2.01 | 4.27 | 47.69 | 49.3 | 47.325 | 6272745 |
| 1734392100 | 47.06 | -0.02 | -0.04 | 47.13 | 47.295 | 46.06 | 5081235 |
| 1734132900 | 47.08 | -0.26 | -0.55 | 47.26 | 47.6725 | 47 | 2063175 |
| 1734046500 | 47.34 | 1.27 | 2.76 | 46.23 | 47.575 | 46.22 | 4106180 |
| 1733960100 | 46.07 | -0.3 | -0.65 | 46.41 | 46.53 | 45.91 | 3279640 |
| 1733873700 | 46.37 | 0.14 | 0.30 | 46.18 | 46.745 | 46.14 | 4985484 |
| 1733787300 | 46.23 | -0.77 | -1.64 | 47.18 | 47.23 | 45.785 | 4293011 |
| 1733528100 | 47 | 0.35 | 0.75 | 46.65 | 47.04 | 46.4 | 4230699 |
| 1733441700 | 46.65 | 0.35 | 0.76 | 46.25 | 46.68 | 46.19 | 5135608 |
| 1733355300 | 46.3 | -0.11 | -0.24 | 46.41 | 46.465 | 46.09 | 2542874 |
| 1733268900 | 46.41 | -0.36 | -0.77 | 46.82 | 46.9699 | 46.2111 | 3142957 |
| 1733182500 | 46.77 | -0.35 | -0.74 | 47.12 | 47.13 | 46.635 | 3321610 |
| 1732917840 | 47.12 | 0.41 | 0.88 | 46.83 | 47.355 | 46.75 | 1456876 |
| 1732750500 | 46.71 | 0.56 | 1.21 | 46.16 | 46.91 | 46.06 | 2103926 |
| 1732664100 | 46.15 | 0.07 | 0.15 | 46.25 | 46.31 | 45.91 | 3916761 |
| 1732577700 | 46.08 | -0.77 | -1.64 | 47.14 | 47.205 | 45.84 | 6225728 |
| 1732318500 | 46.85 | 0.21 | 0.45 | 46.62 | 47.09 | 46.51 | 1967574 |
| 1732232100 | 46.64 | 0.94 | 2.06 | 45.7 | 46.81 | 45.48 | 2510984 |
| 1732145700 | 45.7 | -0.06 | -0.13 | 45.68 | 45.84 | 45.26 | 4910723 |
| 1732059300 | 45.76 | 0.38 | 0.84 | 45.02 | 45.775 | 44.82 | 4026357 |
| 1731972900 | 45.38 | -0.26 | -0.57 | 45.51 | 45.8525 | 45.3 | 6035252 |
| 1731713700 | 45.64 | -1.84 | -3.88 | 47.51 | 47.57 | 45.57 | 8087829 |
| 1731627300 | 47.48 | 0.75 | 1.60 | 47.08 | 47.585 | 46.985 | 3787702 |
| 1731540900 | 46.73 | -0.17 | -0.36 | 47.11 | 47.11 | 46.14 | 2518816 |
| 1731454500 | 46.9 | 1.11 | 2.42 | 45.86 | 46.9675 | 45.72 | 3651772 |
| 1731368100 | 45.79 | 1.19 | 2.67 | 44.73 | 45.81 | 44.73 | 3728244 |
| 1731108900 | 44.6 | -0.07 | -0.16 | 44.44 | 44.98 | 44.15 | 4643637 |
| 1731022500 | 44.67 | -0.81 | -1.78 | 45.5 | 45.52 | 44.53 | 3742337 |
| 1730936100 | 45.48 | 1.88 | 4.31 | 45.09 | 45.55 | 44.355 | 6168873 |
| 1730849700 | 43.6 | 0.6 | 1.40 | 43.15 | 43.9 | 42.78 | 7832670 |
| 1730763300 | 43 | 1.12 | 2.67 | 45.63 | 45.82 | 42.7 | 5996140 |
| 1730500500 | 41.88 | -0.12 | -0.29 | 42.09 | 42.2 | 41.78 | 2934355 |
| 1730414100 | 42 | -0.03 | -0.07 | 42.14 | 42.36 | 41.85 | 2729957 |
| 1730327700 | 42.03 | 0.03 | 0.07 | 41.99 | 42.37 | 41.77 | 2748058 |
| 1730241300 | 42 | -0.01 | -0.02 | 42.01 | 42.225 | 41.76 | 2425130 |
| 1730154900 | 42.01 | 0.3 | 0.72 | 42.02 | 42.14 | 41.7698 | 2027281 |
| 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 | 3851943 |
| 1729722900 | 41.86 | -0.37 | -0.88 | 42.13 | 42.38 | 41.835 | 1626383 |
| 1729636500 | 42.23 | 0.18 | 0.43 | 42.06 | 42.33 | 42.02 | 1236550 |
| 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 | 41.35 | 1796984 |
| 1728599700 | 41.35 | -0.39 | -0.93 | 41.68 | 41.71 | 41.24 | 1588244 |
| 1728513300 | 41.74 | 0.16 | 0.38 | 41.5 | 41.95 | 41.47 | 1847518 |
| 1728426900 | 41.58 | -0.04 | -0.10 | 41.46 | 41.83 | 41.31 | 2455264 |
| 1728340500 | 41.62 | -0.19 | -0.45 | 41.81 | 41.81 | 41.13 | 1983854 |
| 1728081300 | 41.81 | -0.09 | -0.21 | 42.06 | 42.32 | 41.77 | 1612979 |
| 1727994900 | 41.9 | -0.09 | -0.21 | 41.89 | 42 | 41.55 | 2127502 |
| 1727908500 | 41.99 | -0.33 | -0.78 | 42.07 | 42.47 | 41.92 | 2033500 |
| 1727822100 | 42.32 | -0.01 | -0.02 | 42.23 | 42.54 | 41.64 | 2128328 |
| 1727735700 | 42.33 | 0.06 | 0.14 | 42.22 | 42.5142 | 42.1 | 2410305 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
