Fox Corp Class A (FOXA) Historical Stock Data
32.85 ↑0.17 (0.52%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FOXA is up 0.08% a day on average. There have been 16 days where Fox Corp Class A closed green and 14 days where FOXA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 32.73 | 32.85 | ↑$0.12 (0.37%) | 32.50 | 32.87 | 2.23M |
| 2024-05-16 | 32.78 | 32.68 | ↓$0.10 (-0.31%) | 32.45 | 33.00 | 3.93M |
| 2024-05-15 | 33.38 | 32.96 | ↓$0.42 (-1.26%) | 32.92 | 33.46 | 2.46M |
| 2024-05-14 | 33.41 | 33.31 | ↓$0.10 (-0.30%) | 33.19 | 33.60 | 2.63M |
| 2024-05-13 | 33.49 | 33.18 | ↓$0.31 (-0.93%) | 33.14 | 33.81 | 3.07M |
| 2024-05-10 | 33.47 | 33.41 | ↓$0.06 (-0.18%) | 33.26 | 33.75 | 2.49M |
| 2024-05-09 | 33.77 | 33.32 | ↓$0.45 (-1.33%) | 33.21 | 34.15 | 4.29M |
| 2024-05-08 | 32.38 | 33.16 | ↑$0.78 (2.41%) | 31.71 | 33.23 | 4.28M |
| 2024-05-07 | 32.50 | 32.32 | ↓$0.18 (-0.55%) | 32.26 | 32.77 | 4.35M |
| 2024-05-06 | 32.37 | 32.56 | ↑$0.19 (0.59%) | 32.14 | 32.57 | 2.61M |
| 2024-05-03 | 31.88 | 32.11 | ↑$0.23 (0.72%) | 31.73 | 32.14 | 2.59M |
| 2024-05-02 | 31.49 | 31.66 | ↑$0.17 (0.54%) | 31.17 | 31.68 | 2.01M |
| 2024-05-01 | 30.95 | 31.33 | ↑$0.38 (1.23%) | 30.95 | 31.53 | 2.26M |
| 2024-04-30 | 31.47 | 31.01 | ↓$0.46 (-1.46%) | 30.92 | 31.55 | 3.48M |
| 2024-04-29 | 31.28 | 31.57 | ↑$0.29 (0.93%) | 31.22 | 31.67 | 2.56M |
| 2024-04-26 | 31.52 | 31.21 | ↓$0.31 (-0.98%) | 31.08 | 31.69 | 3.17M |
| 2024-04-25 | 31.43 | 31.68 | ↑$0.25 (0.80%) | 31.27 | 31.78 | 2.39M |
| 2024-04-24 | 31.54 | 31.71 | ↑$0.17 (0.54%) | 31.38 | 31.84 | 2.39M |
| 2024-04-23 | 31.48 | 31.71 | ↑$0.23 (0.73%) | 31.36 | 31.81 | 1.97M |
| 2024-04-22 | 31.60 | 31.40 | ↓$0.20 (-0.63%) | 31.24 | 31.60 | 2.43M |
| 2024-04-19 | 30.89 | 31.39 | ↑$0.50 (1.62%) | 30.87 | 31.52 | 2.44M |
| 2024-04-18 | 30.63 | 30.77 | ↑$0.14 (0.46%) | 30.39 | 30.91 | 2.03M |
| 2024-04-17 | 30.64 | 30.46 | ↓$0.18 (-0.59%) | 30.30 | 30.75 | 2.11M |
| 2024-04-16 | 30.31 | 30.40 | ↑$0.09 (0.30%) | 30.08 | 30.60 | 3.13M |
| 2024-04-15 | 30.09 | 30.35 | ↑$0.26 (0.86%) | 30.02 | 31.05 | 4.62M |
| 2024-04-12 | 30.60 | 30.09 | ↓$0.51 (-1.67%) | 30.06 | 30.69 | 2.35M |
| 2024-04-11 | 30.88 | 30.74 | ↓$0.14 (-0.45%) | 30.37 | 31.04 | 2.56M |
| 2024-04-10 | 30.93 | 30.87 | ↓$0.06 (-0.19%) | 30.59 | 31.09 | 2.69M |
| 2024-04-09 | 31.22 | 31.35 | ↑$0.13 (0.42%) | 31.06 | 31.53 | 3.66M |
| 2024-04-08 | 30.95 | 31.21 | ↑$0.26 (0.84%) | 30.74 | 31.40 | 3.67M |
Create an account or log in to view more rows.
$FOXA when's the offering?
$FOXA good support.....
$FOXA LFFGG
$FOXA MACD turned bullish
$FOXA I actually want the market pullback 5% is pretty crazy how this market keep going and going
$FOXA when is earnings
$FOXA what happened
$FOXA She's gettin' ready to...
$FOXA holy fuck
$FOXA buy bitches