Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

FOX

Fox Corp Cl B

$36.45 0.06 (0.16%)
17:54 EDT FOX Stock Quote Delayed 15 Minutes
  • FOX Stock Chart
  • Historical FOX Prices
Dividend & Yield:       0.36 (0.99%)
P/E:       16.72
Market Cap:       29.11B
EPS:       2.18
Volume:       828,100
Day's Range:       36.40 - 36.76
52wk Range:       35.21 - 51.88
Previous Close:       36.45
Historical Data for FOX
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 36.51 36.76 36.40 828,100 36.45 -0.06   -0.16%
05/23/19 36.39 36.63 36.18 1,860,127 36.51 -0.16   -0.44%
05/22/19 37.10 37.29 36.62 830,229 36.67 -0.51   -1.37%
05/21/19 36.82 37.53 36.64 1,272,400 37.18 0.50   1.36%
05/20/19 36.54 37.14 36.54 996,354 36.68 -0.15   -0.41%
05/17/19 36.08 37.07 36.08 1,084,300 36.83 0.51   1.40%
05/16/19 37.28 37.60 36.28 2,679,971 36.32 -0.91   -2.44%
05/15/19 37.24 37.48 37.13 873,872 37.23 -0.25   -0.67%
05/14/19 37.54 38.03 37.40 1,650,136 37.48 -0.02   -0.05%
05/13/19 37.48 38.15 37.22 1,598,369 37.50 -0.55   -1.45%
05/10/19 37.90 38.25 36.98 1,633,500 38.05 0.08   0.21%
05/09/19 38.08 38.63 36.95 3,458,170 37.97 1.15   3.12%
05/08/19 36.56 37.08 36.27 2,108,681 36.82 0.12   0.33%
05/07/19 36.97 37.22 36.58 1,412,324 36.70 -0.61   -1.63%
05/06/19 36.72 37.40 36.47 1,534,020 37.31 0.29   0.78%
05/03/19 36.86 37.26 36.64 1,229,600 37.02 0.18   0.49%
05/02/19 38.75 38.80 36.50 2,627,742 36.84 -1.90   -4.90%
05/01/19 38.66 38.80 38.09 1,474,972 38.74 0.24   0.62%
04/30/19 38.59 38.78 37.89 1,809,965 38.50 -0.23   -0.59%
04/29/19 37.74 38.91 37.69 1,716,829 38.73 0.82   2.16%
04/26/19 37.80 37.94 37.40 2,505,600 37.91 0.27   0.72%
04/25/19 37.48 37.68 37.04 1,422,924 37.64 0.19   0.51%
04/24/19 37.51 37.76 37.33 1,230,821 37.45 -0.15   -0.40%
04/23/19 37.22 37.82 37.07 5,455,096 37.60 0.36   0.97%
04/22/19 37.84 37.88 37.11 1,665,002 37.24 -0.68   -1.79%
04/18/19 38.34 38.37 37.92 2,315,100 37.92 -0.29   -0.76%
04/17/19 37.18 38.25 37.18 2,122,111 38.21 1.00   2.69%
04/16/19 37.11 37.28 36.93 1,868,992 37.21 0.23   0.62%
04/15/19 36.91 36.99 36.47 891,170 36.98 0.03   0.08%
04/12/19 36.47 37.08 35.92 3,175,100 36.95 0.54   1.48%
04/11/19 35.98 36.50 35.53 978,211 36.41 0.48   1.34%
04/10/19 36.91 37.05 35.86 843,636 35.93 -0.96   -2.60%
04/09/19 36.81 37.07 36.59 1,793,850 36.89 0.04   0.11%
04/08/19 36.94 36.94 36.65 1,928,972 36.85 -0.13   -0.35%
04/05/19 35.99 37.09 35.94 2,116,200 36.98 0.95   2.64%
04/04/19 35.56 36.07 35.39 2,223,200 36.03 0.53   1.49%
04/03/19 35.78 35.89 35.30 2,831,551 35.50 -0.20   -0.56%
04/02/19 36.21 36.46 35.21 1,491,175 35.70 -0.45   -1.24%
04/01/19 36.17 36.34 35.94 4,367,387 36.15 0.27   0.75%
03/29/19 35.88 36.17 35.39 2,679,100 35.88 0.21   0.59%
03/28/19 36.14 36.47 35.55 2,220,579 35.67 -0.53   -1.46%
03/27/19 36.75 37.17 36.06 2,871,305 36.20 -0.51   -1.39%
03/26/19 36.46 37.35 36.46 3,350,854 36.71 0.26   0.71%
03/25/19 37.57 37.81 36.35 4,035,018 36.45 -1.01   -2.70%
03/22/19 38.76 38.84 36.55 4,902,500 37.46 -1.42   -3.65%
03/21/19 38.00 38.91 37.84 8,865,545 38.88 1.28   3.40%
03/20/19 39.85 39.85 37.46 5,147,683 37.60 -1.95   -4.93%
03/19/19 41.40 41.40 39.05 2,482,244 39.55 -11.49   -22.51%
03/18/19 51.35 51.54 50.94 4,081,483 51.04 -0.68   -1.31%
03/15/19 51.43 51.88 51.43 5,911,200 51.72 0.40   0.78%
03/14/19 51.04 51.71 50.85 9,634,817 51.32 0.26   0.51%
03/13/19 50.78 51.09 50.62 11,191,081 51.06 0.38   0.75%
03/12/19 50.41 50.69 50.26 8,897,835 50.68 0.41   0.82%
03/11/19 50.30 50.33 50.05 4,449,650 50.27 0.06   0.12%
03/08/19 50.04 50.28 49.95 4,669,700 50.21 -0.07   -0.14%
03/07/19 50.27 50.35 50.16 2,607,454 50.28 -0.10   -0.20%
03/06/19 50.38 50.41 50.19 4,198,368 50.38 0.07   0.14%
03/05/19 50.37 50.45 50.23 7,125,043 50.31 -0.08   -0.16%
Download Data To Spreadsheet

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?