Fox Corp Class A (FOXA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	62.38	64.28	62.38	64.03	+3.63%	6,692,700
2026-08-06	60.09	62.48	59.42	61.79	+5.30%	8,570,500
2026-08-05	59.27	59.45	57.69	58.68	-0.68%	7,336,300
2026-08-04	58.03	59.15	57.09	59.08	+0.65%	5,642,600
2026-08-03	59.25	60.23	58.55	58.70	+0.81%	3,766,800
2026-07-31	58.95	58.95	57.74	58.23	-1.00%	3,837,700
2026-07-30	58.07	58.88	57.46	58.82	-0.22%	2,909,400
2026-07-29	58.27	59.01	57.78	58.95	+2.13%	3,919,400
2026-07-28	56.91	58.25	56.75	57.72	+1.91%	2,416,900
2026-07-27	55.90	57.67	55.75	56.64	+2.40%	4,003,100
2026-07-24	55.25	55.87	55.05	55.31	+0.40%	2,491,700
2026-07-23	56.60	56.60	54.40	55.09	-2.41%	4,344,900
2026-07-22	57.83	57.83	56.34	56.45	-1.95%	2,656,300
2026-07-21	56.99	57.85	56.84	57.57	+0.16%	3,344,100
2026-07-20	57.60	58.92	56.91	57.48	-0.24%	5,263,900
2026-07-17	57.39	57.67	56.33	57.62	+1.43%	6,975,200
2026-07-16	56.67	56.96	55.82	56.81	+1.46%	4,792,900
2026-07-15	55.01	56.24	54.86	55.99	+2.04%	5,092,900
2026-07-14	54.91	55.55	54.67	54.87	-1.84%	3,280,600
2026-07-13	54.76	56.20	54.39	55.90	+3.29%	5,362,800
2026-07-10	54.88	55.45	53.60	54.12	+0.71%	3,898,200
2026-07-09	52.88	54.23	52.82	53.74	+0.66%	12,457,100
2026-07-08	55.24	55.24	52.92	53.39	-2.79%	5,784,700
2026-07-07	56.80	56.80	54.84	54.92	-1.70%	5,799,200
2026-07-06	56.57	56.69	55.04	55.87	-1.08%	6,497,600
2026-07-02	54.38	56.63	53.95	56.48	+4.34%	9,121,800
2026-07-01	53.73	55.01	53.11	54.13	+3.78%	9,095,600
2026-06-30	50.62	52.65	50.17	52.16	+3.51%	13,494,900
2026-06-29	50.19	51.47	49.71	50.39	+0.58%	6,590,800
2026-06-26	48.99	50.54	48.50	50.10	+2.54%	9,545,100
2026-06-25	49.39	50.00	48.34	48.86	-1.89%	9,202,100
2026-06-24	48.98	50.88	48.80	49.80	+2.07%	9,994,000
2026-06-23	49.91	49.91	48.60	48.79	-1.21%	8,128,000
2026-06-22	51.69	51.84	48.55	49.39	-5.44%	11,674,300
2026-06-18	51.39	52.98	50.68	52.23	+1.77%	24,319,500
2026-06-17	52.01	54.00	51.14	51.32	-1.95%	16,633,700
2026-06-16	53.82	54.51	51.38	52.34	-4.42%	23,228,200
2026-06-15	56.98	58.40	53.24	54.76	-16.84%	33,618,700
2026-06-12	68.73	68.85	64.80	65.85	-3.59%	3,499,400
2026-06-11	68.00	69.17	67.87	68.30	+0.44%	3,311,100
2026-06-10	68.20	68.92	66.81	68.00	-0.47%	2,612,000
2026-06-09	67.47	68.54	67.28	68.32	+1.30%	1,826,400
2026-06-08	66.89	67.72	66.07	67.44	+0.82%	2,850,100
2026-06-05	65.76	67.08	64.84	66.89	+2.06%	2,607,500
2026-06-04	64.50	66.91	64.50	65.54	+1.96%	2,801,900
2026-06-03	66.03	66.03	64.08	64.28	-2.15%	2,247,600
2026-06-02	66.93	67.24	65.00	65.69	-1.68%	2,683,000
2026-06-01	64.29	66.91	63.99	66.81	+4.52%	3,109,800
2026-05-29	65.56	65.56	63.40	63.92	-2.90%	4,344,700
2026-05-28	65.34	65.94	64.19	65.83	+0.53%	2,067,300
2026-05-27	64.53	66.03	64.53	65.48	+0.80%	1,918,800
2026-05-26	64.07	65.09	63.64	64.96	+1.53%	1,858,000
2026-05-22	64.51	65.46	63.73	63.98	-0.44%	1,557,600
2026-05-21	64.13	64.74	63.08	64.26	+0.20%	2,991,900
2026-05-20	65.11	65.11	63.82	64.13	-0.65%	2,522,600
2026-05-19	65.27	66.29	64.47	64.55	-2.00%	3,031,800
2026-05-18	64.65	65.92	64.60	65.87	+1.57%	2,308,500
2026-05-15	65.30	65.56	64.09	64.85	-0.72%	3,053,800
2026-05-14	66.57	66.96	65.17	65.32	-1.73%	2,693,300
2026-05-13	66.35	66.51	65.55	66.47	+0.47%	3,304,400
2026-05-12	68.25	68.25	65.45	66.16	-2.30%	5,247,700
2026-05-11	65.20	68.04	63.58	67.72	+7.59%	6,700,100
2026-05-08	62.66	63.11	61.74	62.94	+0.40%	4,250,100
2026-05-07	62.37	63.20	62.08	62.69	+0.77%	2,534,600
2026-05-06	62.44	63.36	61.87	62.21	-0.03%	3,491,700
2026-05-05	62.54	62.83	61.25	62.23	-0.21%	2,334,100
2026-05-04	63.35	63.49	62.25	62.36	-1.56%	2,011,900
2026-05-01	64.24	64.66	62.99	63.35	-0.22%	1,832,500
2026-04-30	62.28	63.78	62.06	63.49	+0.87%	2,796,800
2026-04-29	63.04	63.69	62.65	62.94	-0.33%	2,218,200
2026-04-28	63.12	64.45	62.93	63.15	-1.11%	1,980,800
2026-04-27	62.92	64.07	62.73	63.86	+1.61%	3,873,200
2026-04-24	64.17	64.17	62.63	62.85	-2.60%	3,385,900
2026-04-23	65.79	66.00	63.98	64.53	-1.57%	2,793,900
2026-04-22	64.53	65.86	64.42	65.56	+1.94%	2,385,000
2026-04-21	64.75	65.30	64.25	64.31	-0.68%	2,483,900
2026-04-20	65.02	65.81	64.66	64.75	-0.49%	1,858,700
2026-04-17	64.58	65.30	64.16	65.07	+0.85%	2,424,000
2026-04-16	63.27	64.89	63.12	64.52	+1.35%	2,190,700
2026-04-15	63.58	64.06	63.11	63.66	+0.39%	1,858,400
2026-04-14	62.22	63.70	62.04	63.41	+1.54%	2,340,000
2026-04-13	61.02	62.74	60.83	62.45	+2.34%	2,058,800
2026-04-10	62.67	63.03	60.58	61.02	-2.77%	2,986,400
2026-04-09	60.19	63.02	59.83	62.76	+4.22%	7,644,300
2026-04-08	59.86	60.38	59.58	60.22	+0.96%	3,354,300
2026-04-07	59.12	59.92	59.09	59.65	+0.59%	2,043,100
2026-04-06	58.61	59.90	58.54	59.30	+1.16%	1,671,200
2026-04-02	58.46	58.79	57.19	58.62	+0.27%	2,038,900
2026-04-01	58.52	59.18	57.60	58.46	+0.10%	3,917,700
2026-03-31	59.75	60.19	57.20	58.40	-1.23%	12,891,100
2026-03-30	59.40	60.28	58.68	59.13	+0.03%	4,155,000
2026-03-27	58.60	59.16	57.77	59.11	+0.80%	3,378,300
2026-03-26	58.52	59.37	58.25	58.64	+0.26%	2,656,600
2026-03-25	58.34	59.14	57.31	58.49	-0.46%	2,660,600
2026-03-24	57.63	59.16	57.41	58.76	+2.58%	4,047,400
2026-03-23	58.49	59.01	57.13	57.28	-0.93%	3,103,800
2026-03-20	57.62	58.63	57.40	57.82	+0.24%	6,375,300
2026-03-19	57.44	58.69	57.03	57.68	+0.05%	3,021,500
2026-03-18	57.49	58.77	57.45	57.65	-1.11%	2,859,500
2026-03-17	58.80	59.38	58.00	58.30	+1.37%	3,063,600
2026-03-16	58.27	58.60	57.44	57.51	+0.21%	3,523,000
2026-03-13	57.88	60.77	56.20	57.39	-0.61%	9,569,100
2026-03-12	57.68	58.13	57.04	57.74	+0.05%	3,584,000
2026-03-11	58.04	58.36	57.28	57.71	-0.77%	3,302,500
2026-03-10	59.03	59.24	57.72	58.16	-1.86%	2,949,872
2026-03-09	59.03	59.55	58.33	59.26	-0.87%	3,715,233
2026-03-06	58.11	60.01	57.55	59.78	+1.86%	4,016,800
2026-03-05	58.29	58.82	57.77	58.69	+0.46%	3,388,600
2026-03-04	57.15	59.94	56.92	58.42	+1.85%	6,202,300
2026-03-03	56.95	57.46	56.06	57.36	+1.00%	3,686,300
2026-03-02	55.82	56.89	55.64	56.79	+0.80%	3,511,300
2026-02-27	55.97	56.93	55.55	56.34	-0.84%	4,759,300
2026-02-26	54.44	57.10	54.40	56.82	+4.99%	5,047,700
2026-02-25	53.70	54.75	53.03	54.12	-3.32%	5,260,400
2026-02-24	55.77	56.27	55.09	55.98	+1.16%	2,732,200
2026-02-23	56.67	57.06	55.30	55.34	-2.95%	2,973,700
2026-02-20	56.27	57.08	55.78	57.02	+1.53%	4,167,500
2026-02-19	56.67	56.99	56.02	56.16	-1.77%	2,773,600
2026-02-18	56.51	57.44	55.45	57.17	+1.31%	5,018,100
2026-02-17	56.64	57.83	56.26	56.43	+0.14%	6,399,900
2026-02-13	56.61	57.40	56.09	56.35	-0.14%	6,077,400
2026-02-12	60.98	61.20	56.04	56.43	-7.66%	9,960,600
2026-02-11	63.31	63.62	61.05	61.11	-3.57%	5,092,500
2026-02-10	63.49	64.01	63.07	63.37	+0.83%	4,259,600
2026-02-09	64.93	65.61	62.35	62.85	-2.98%	5,490,700
2026-02-06	66.02	66.40	64.11	64.78	-1.73%	4,768,700
2026-02-05	66.44	66.86	64.92	65.92	-2.67%	6,703,700
2026-02-04	72.00	72.20	67.02	67.73	-3.61%	6,265,800
2026-02-03	71.93	72.92	69.84	70.27	-2.92%	5,636,200
2026-02-02	72.52	72.75	71.76	72.38	-0.55%	3,245,500
2026-01-30	71.82	72.80	71.44	72.78	+1.31%	3,790,800
2026-01-29	71.34	72.19	70.98	71.84	+0.98%	4,100,300
2026-01-28	71.85	72.45	71.09	71.14	-1.15%	3,901,000
2026-01-27	72.79	72.98	71.92	71.97	-1.03%	4,064,600
2026-01-26	73.08	73.44	72.59	72.72	-0.22%	2,417,000
2026-01-23	72.19	72.95	72.05	72.88	+0.76%	2,115,600
2026-01-22	73.00	73.18	72.25	72.33	-0.51%	2,590,500
2026-01-21	72.29	72.77	71.61	72.70	+1.03%	3,168,600
2026-01-20	71.62	72.81	71.42	71.96	-0.04%	3,191,100
2026-01-16	72.55	73.03	71.81	71.99	-0.77%	2,329,000
2026-01-15	73.34	73.90	72.17	72.55	-0.74%	4,390,100
2026-01-14	73.27	74.02	72.76	73.09	-0.19%	2,458,000
2026-01-13	73.69	73.98	73.05	73.23	-0.99%	4,054,800
2026-01-12	73.30	74.14	73.01	73.96	+0.38%	2,465,300
2026-01-09	75.95	76.39	73.64	73.68	-2.66%	2,408,700
2026-01-08	74.72	76.00	74.67	75.69	+0.88%	2,625,000
2026-01-07	76.03	76.33	74.13	75.03	-1.42%	3,221,100
2026-01-06	75.50	76.37	75.42	76.11	+0.58%	3,233,800
2026-01-05	73.64	76.31	73.64	75.67	+2.59%	4,409,700
2026-01-02	73.13	74.03	72.39	73.76	+0.94%	2,235,500
2025-12-31	73.64	73.94	72.98	73.07	-0.85%	1,462,200
2025-12-30	73.71	74.21	73.55	73.70	-0.16%	1,514,600
2025-12-29	74.30	74.67	73.80	73.82	-0.65%	2,530,000
2025-12-26	73.99	74.51	73.75	74.30	+0.53%	1,248,100
2025-12-24	73.60	73.95	73.28	73.91	+0.27%	1,067,100
2025-12-23	73.55	74.20	73.01	73.71	+0.12%	2,718,000
2025-12-22	72.53	74.63	72.34	73.62	+2.58%	5,134,600
2025-12-19	71.14	72.31	70.87	71.77	+0.72%	10,659,200
2025-12-18	71.25	71.94	70.83	71.26	+0.13%	2,456,000
2025-12-17	70.40	71.45	70.35	71.17	+1.15%	2,738,200
2025-12-16	71.18	71.55	70.09	70.36	-1.22%	2,607,800
2025-12-15	71.40	72.96	71.02	71.23	+0.18%	3,497,500
2025-12-12	72.13	72.54	71.00	71.10	-1.00%	3,345,800
2025-12-11	71.75	72.70	71.34	71.82	+0.11%	4,557,900
2025-12-10	70.24	71.97	70.10	71.74	+2.05%	4,824,400
2025-12-09	69.22	70.63	69.21	70.30	+1.57%	3,148,000
2025-12-08	68.87	69.63	68.20	69.21	+1.18%	4,508,100
2025-12-05	68.02	69.24	67.77	68.40	+0.90%	3,768,900
2025-12-04	66.48	67.88	66.31	67.79	+2.02%	3,557,800
2025-12-03	66.27	67.33	66.27	66.45	+0.30%	2,744,500
2025-12-02	66.54	66.73	65.41	66.25	-0.21%	3,361,100
2025-12-01	65.17	66.88	65.17	66.39	+1.36%	4,117,200
2025-11-28	65.41	65.69	64.94	65.50	+0.69%	1,391,700
2025-11-26	64.62	65.53	64.62	65.05	+0.49%	2,159,500
2025-11-25	64.59	65.09	64.38	64.73	+0.67%	2,384,100
2025-11-24	64.98	65.30	63.07	64.30	-2.12%	7,055,300
2025-11-21	65.25	66.34	65.16	65.69	+0.84%	3,151,700
2025-11-20	65.38	65.79	64.73	65.14	+0.56%	2,670,700
2025-11-19	64.88	65.63	64.68	64.78	-0.28%	2,080,000
2025-11-18	64.47	65.81	63.94	64.96	+0.64%	2,736,200
2025-11-17	65.11	66.11	64.31	64.55	-0.45%	3,581,900
2025-11-14	65.14	65.54	64.68	64.84	-0.92%	2,642,800
2025-11-13	66.35	66.64	65.27	65.44	-1.90%	3,507,900
2025-11-12	66.38	67.10	65.94	66.71	+0.41%	3,316,400
2025-11-11	66.74	67.22	66.13	66.44	-0.14%	4,037,800
2025-11-10	66.12	67.17	65.54	66.53	+0.85%	3,276,600
2025-11-07	65.55	66.64	65.16	65.97	+0.40%	4,029,900
2025-11-06	64.69	66.13	64.65	65.71	+1.44%	3,889,000
2025-11-05	64.34	65.64	63.61	64.78	+0.39%	4,906,100
2025-11-04	63.29	64.95	62.40	64.53	+1.43%	3,779,400
2025-11-03	64.27	64.90	62.62	63.62	-1.59%	4,202,600
2025-10-31	65.51	65.51	63.67	64.65	-1.31%	5,501,800
2025-10-30	62.93	66.56	62.00	65.51	+7.73%	6,256,000
2025-10-29	60.88	61.38	60.15	60.81	-0.49%	2,937,900
2025-10-28	62.10	62.16	61.05	61.11	-0.26%	3,150,000
2025-10-27	59.74	61.31	59.57	61.27	+3.18%	3,495,600
2025-10-24	59.15	60.05	58.96	59.38	+0.97%	2,943,900
2025-10-23	58.86	59.31	58.74	58.81	+0.39%	1,820,300
2025-10-22	58.73	59.45	58.16	58.58	-0.26%	1,876,100
2025-10-21	58.18	58.98	58.06	58.73	+0.95%	1,613,100
2025-10-20	58.37	58.58	57.56	58.18	+0.19%	1,855,900
2025-10-17	57.16	58.20	57.16	58.07	+1.88%	2,552,200
2025-10-16	57.67	58.00	56.41	57.00	-0.96%	2,568,400
2025-10-15	58.37	58.48	57.52	57.55	-0.96%	3,248,000
2025-10-14	57.75	58.25	57.25	58.11	+0.02%	2,238,000
2025-10-13	57.62	58.19	57.09	58.10	+1.45%	1,762,400
2025-10-10	58.95	59.27	57.17	57.27	-2.72%	2,795,900
2025-10-09	60.16	60.28	58.79	58.87	-2.14%	2,517,400
2025-10-08	61.51	61.60	59.81	60.16	-2.19%	2,641,100
2025-10-07	61.35	62.26	60.87	61.51	+0.21%	3,082,800
2025-10-06	62.06	62.35	61.37	61.38	-0.94%	2,152,900
2025-10-03	62.06	62.61	61.76	61.96	-0.16%	1,977,600
2025-10-02	61.78	62.56	61.64	62.06	+0.27%	2,054,100
2025-10-01	62.37	62.55	61.40	61.89	-1.86%	4,188,100
2025-09-30	63.00	65.30	62.93	63.06	+0.29%	10,146,400
2025-09-29	61.51	62.97	60.89	62.88	+2.83%	3,831,600
2025-09-26	60.67	61.38	60.57	61.15	+1.53%	3,308,400
2025-09-25	59.93	61.04	59.79	60.23	+0.12%	4,171,000
2025-09-24	61.49	61.67	60.01	60.16	-2.35%	3,920,900
2025-09-23	62.37	62.85	61.58	61.61	-1.30%	3,610,500
2025-09-22	62.40	62.48	60.73	62.42	+2.97%	5,934,300
2025-09-19	59.76	61.11	59.63	60.62	+1.30%	9,054,500
2025-09-18	59.23	60.51	59.20	59.84	+1.05%	4,296,000
2025-09-17	57.64	59.74	57.64	59.22	+3.05%	4,669,000
2025-09-16	58.61	58.77	57.44	57.47	-2.21%	4,168,200
2025-09-15	58.15	58.93	57.82	58.77	+0.89%	4,956,100
2025-09-12	58.26	59.13	57.85	58.25	-0.82%	3,542,600
2025-09-11	57.10	59.03	56.87	58.73	+2.69%	5,408,500
2025-09-10	58.34	58.34	55.67	57.19	-2.47%	6,682,000
2025-09-09	59.65	59.82	57.72	58.64	-6.15%	6,434,800
2025-09-08	61.41	62.69	61.10	62.48	+1.59%	2,066,000
2025-09-05	60.55	61.52	60.48	61.50	+1.13%	2,103,700
2025-09-04	60.53	60.87	59.97	60.81	+1.22%	3,028,700
2025-09-03	60.72	61.28	59.95	60.08	-1.59%	2,506,900
2025-09-02	59.38	61.10	59.19	61.05	+2.26%	3,470,700
2025-08-29	59.56	59.99	59.33	59.70	+0.40%	2,455,300
2025-08-28	59.57	59.57	59.06	59.46	-0.10%	1,775,500
2025-08-27	58.94	59.55	58.89	59.52	+0.76%	2,129,000
2025-08-26	59.81	59.94	58.70	59.07	-1.17%	3,494,400
2025-08-25	59.21	59.91	58.98	59.77	+0.59%	2,526,200
2025-08-22	59.38	60.23	59.09	59.42	+0.66%	2,847,100
2025-08-21	58.78	59.22	58.65	59.03	+0.10%	2,012,000
2025-08-20	58.25	59.12	58.16	58.97	+1.41%	3,364,800
2025-08-19	57.71	58.71	57.53	58.15	+1.01%	2,148,800
2025-08-18	58.39	58.45	57.37	57.57	-1.35%	2,456,700
2025-08-15	59.96	60.24	58.23	58.36	-2.55%	4,439,100
2025-08-14	59.03	59.98	58.83	59.89	+1.30%	4,004,000
2025-08-13	56.32	59.12	56.25	59.12	+5.33%	4,095,200
2025-08-12	54.81	56.17	54.68	56.13	+2.99%	2,842,900
2025-08-11	54.21	54.62	53.86	54.50	+0.89%	3,204,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+5.52%). Worst month: Feb (-4.32%). Based on 5 years of daily data (2022–2026).

Jan+5.52%
Feb-4.32%
Mar+1.55%
Apr-1.49%
May+4.03%
Jun-3.24%
Jul+4.04%
Aug+5.47%
Sep+2.39%
Oct-1.36%
Nov+4.68%
Dec+1.70%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Fox Corp Class A's (FOXA) latest close?

64.03 on 2026-08-07, from the Closelook data lake's daily price record.

What is FOXA's 52-week high and low?

76.39 high and 48.34 low over the trailing 52 weeks, as of 2026-08-07.

What is Fox Corp Class A's strongest and weakest month historically?

Historically, FOXA's strongest calendar month has been Jan (average +5.52%) and its weakest Feb (average -4.32%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.