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 | 2.655 | 4.77260470969 | 55.63 | 58.36 | 55.24 | 5499828 | 57.08085439 | CS |
| 4 | 9.365 | 19.1434995912 | 48.92 | 58.36 | 48.86 | 4144468 | 54.17225366 | CS |
| 12 | 11.165 | 23.6948217317 | 47.12 | 58.36 | 45.785 | 3804562 | 50.47288023 | CS |
| 26 | 17.265 | 42.0892247684 | 41.02 | 58.36 | 38.715 | 3447125 | 46.55019978 | CS |
| 52 | 28.195 | 93.7022266534 | 30.09 | 58.36 | 28.285 | 3161623 | 40.44982254 | CS |
| 156 | 17.745 | 43.7715836211 | 40.54 | 58.36 | 28.015 | 3228981 | 35.33481764 | CS |
| 260 | 22.635 | 63.492286115 | 35.65 | 58.36 | 19.81 | 3596352 | 33.82704119 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 56.95 | -0.43 | -0.75 | 57.39 | 58.12 | 56.93 | 4256340 |
| 1740094500 | 57.38 | -0.08 | -0.14 | 57.31 | 57.53 | 56.59 | 4698741 |
| 1740008100 | 57.46 | 1.17 | 2.08 | 56.16 | 57.72 | 56.05 | 8091828 |
| 1739921700 | 56.29 | 0.66 | 1.19 | 55.63 | 56.37 | 55.24 | 4952401 |
| 1739576100 | 55.63 | 0.18 | 0.32 | 55.82 | 55.86 | 55.14 | 3520817 |
| 1739489700 | 55.45 | 0.75 | 1.37 | 54.59 | 55.5 | 54.26 | 2986897 |
| 1739403300 | 54.7 | 1.31 | 2.45 | 53.38 | 54.895 | 53.08 | 5126281 |
| 1739316900 | 53.39 | 0.14 | 0.26 | 53.16 | 53.6 | 53.04 | 2290019 |
| 1739230500 | 53.25 | 0.46 | 0.87 | 53 | 53.97 | 51.98 | 3312723 |
| 1738971300 | 52.79 | -0.45 | -0.85 | 53.5 | 53.78 | 52.735 | 2976610 |
| 1738884900 | 53.24 | -1.29 | -2.37 | 54.75 | 54.75 | 53.18 | 3469163 |
| 1738798500 | 54.53 | -0.11 | -0.20 | 54.76 | 54.97 | 53.38 | 4346363 |
| 1738712100 | 54.64 | 2.69 | 5.18 | 55.43 | 55.555 | 53.14 | 6959235 |
| 1738625700 | 51.95 | 0.77 | 1.50 | 50.6 | 52.135 | 50.5 | 6945878 |
| 1738366500 | 51.18 | 0.16 | 0.31 | 51.345 | 52.04 | 51.055 | 3741965 |
| 1738280100 | 51.02 | 0.59 | 1.17 | 50.45 | 51.08 | 50.23 | 2972762 |
| 1738193700 | 50.43 | 0.39 | 0.78 | 50.38 | 50.875 | 50.05 | 2256213 |
| 1738107300 | 50.04 | -0.11 | -0.22 | 49.95 | 50.51 | 49.93 | 2884135 |
| 1738020900 | 50.15 | 1.08 | 2.20 | 48.92 | 50.66 | 48.86 | 2956518 |
| 1737761700 | 49.07 | 0.93 | 1.93 | 48.54 | 49.1 | 48.305 | 3295726 |
| 1737675300 | 48.14 | 0 | 0.00 | 48.14 | 48.14 | 48.14 | 0 |
| 1737588900 | 48.14 | 0.24 | 0.50 | 47.86 | 48.31 | 47.58 | 4007456 |
| 1737502500 | 47.9 | -0.1 | -0.21 | 47.63 | 48.065 | 47.35 | 4624678 |
| 1737156900 | 48 | -0.32 | -0.66 | 48.69 | 48.85 | 47.98 | 3970549 |
| 1737070500 | 48.32 | -0.22 | -0.45 | 48.6 | 48.965 | 48.27 | 2700874 |
| 1736984100 | 48.54 | -0.28 | -0.57 | 49.1 | 49.225 | 48.43 | 3491229 |
| 1736897700 | 48.82 | 0.63 | 1.31 | 48.74 | 49.23 | 48.4 | 4287605 |
| 1736811300 | 48.19 | 0 | 0.00 | 47.96 | 48.695 | 47.96 | 2221465 |
| 1736552100 | 48.19 | -0.78 | -1.59 | 48.72 | 48.76 | 47.52 | 3440915 |
| 1736379300 | 48.97 | -0.26 | -0.53 | 49.17 | 49.21 | 48.445 | 2251044 |
| 1736292900 | 49.23 | -0.4 | -0.81 | 49.63 | 49.965 | 49.1 | 2672579 |
| 1736206500 | 49.63 | 0.31 | 0.63 | 49.45 | 50.285 | 49.45 | 3114310 |
| 1735947300 | 49.32 | 0.33 | 0.67 | 49.12 | 49.45 | 48.3 | 2604252 |
| 1735860900 | 48.99 | 0.41 | 0.84 | 48.85 | 49.22 | 48.6 | 2118667 |
| 1735688100 | 48.58 | -0.26 | -0.53 | 48.71 | 49.02 | 48.545 | 1490782 |
| 1735601700 | 48.84 | -0.63 | -1.27 | 49.28 | 49.28 | 48.53 | 1692443 |
| 1735342500 | 49.47 | -0.36 | -0.72 | 49.83 | 49.87 | 49.18 | 1255442 |
| 1735256100 | 49.83 | -0.16 | -0.32 | 49.66 | 50.115 | 49.61 | 1591426 |
| 1735077840 | 49.99 | 0.54 | 1.09 | 49.6 | 50 | 49.38 | 1324448 |
| 1734996900 | 49.45 | -0.08 | -0.16 | 49.24 | 49.83 | 48.715 | 2305685 |
| 1734737700 | 49.53 | 0.69 | 1.41 | 48.97 | 49.63 | 48.22 | 9511758 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
