Fox Stock Price History
NASDAQ: FOXIndustrialsBroadcastingUSD
55.89-1.08 (-1.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FOX price history at a glance
The price history for Fox (FOX) on this page begins on March 11, 2019, when the stock closed at $41.02; it most recently closed at $55.89 on October 5, 2026. The highest price in this record is $68.18, reached on January 5, 2026; the latest close is 18.0% below that peak. Across the 6 complete calendar years in the table, FOX finished higher in 3 and lower in 3. Its best year was 2024 (+69.0%) and its worst was 2020 (-20.0%).
Over roughly 8 years the share price changed +36.3%, a 4.2% compound annual price return (excluding dividends). In the last 12 months alone, FOX has gained 6.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $68.18
- Date of high
- Jan 5, 2026
- Low since 2019
- $19.13
- Date of low
- Mar 23, 2020
- 52-week high
- $68.18
- 52-week low
- $44.08
- Last close
- $55.89
FOX returns
1 week
0.00%
1 month
-2.12%
3 months
+14.65%
6 months
+1.76%
Year to date
-13.92%
1 year
+6.13%
3 years
+99.34%
5 years
+46.19%
FOX price return, excluding dividends.
FOX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 55.89 | -15.27% |
| 2025 | 65.96 | +41.18% |
| 2024 | 46.72 | +68.97% |
| 2023 | 27.65 | -2.81% |
| 2022 | 28.45 | -16.98% |
| 2021 | 34.27 | +18.66% |
| 2020 | 28.88 | -20.00% |
| 2019* | 36.10 | -11.99% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
FOX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 56.69 | 57.13 | 55.80 | 55.89 | -1.90% | |
| 56.35 | 57.25 | 55.85 | 56.97 | +1.77% | |
| 55.39 | 56.54 | 55.10 | 55.98 | +0.72% | |
| 56.46 | 56.70 | 54.79 | 55.58 | -1.98% | |
| 55.60 | 56.72 | 54.67 | 56.70 | +1.45% | |
| 54.93 | 56.09 | 54.40 | 55.89 | +1.77% | |
| 56.36 | 56.36 | 53.90 | 54.92 | -2.45% | |
| 56.20 | 56.89 | 56.10 | 56.30 | +0.84% | |
| 56.37 | 56.37 | 55.41 | 55.83 | -1.27% | |
| 56.25 | 57.03 | 55.56 | 56.55 | +0.02% | |
| 56.86 | 57.17 | 56.05 | 56.54 | -1.15% | |
| 57.15 | 57.57 | 56.36 | 57.20 | +0.42% | |
| 57.30 | 57.32 | 56.44 | 56.96 | -0.63% | |
| 58.35 | 58.48 | 57.14 | 57.32 | -1.00% | |
| 58.05 | 58.60 | 57.70 | 57.90 | +0.28% | |
| 57.99 | 58.29 | 57.06 | 57.74 | -1.18% | |
| 59.37 | 59.37 | 58.24 | 58.43 | -1.22% | |
| 59.92 | 60.42 | 58.68 | 59.15 | -1.97% | |
| 61.06 | 61.06 | 59.75 | 60.34 | -1.31% | |
| 59.13 | 61.27 | 59.13 | 61.14 | +4.60% | |
| 58.13 | 58.77 | 57.85 | 58.45 | +0.67% | |
| 57.10 | 58.29 | 56.21 | 58.06 | +1.68% | |
| 57.66 | 57.72 | 56.62 | 57.10 | -1.96% | |
| 58.04 | 58.34 | 56.83 | 58.24 | -0.31% | |
| 60.13 | 60.14 | 58.26 | 58.42 | -3.39% | |
| 61.00 | 61.41 | 60.06 | 60.47 | +0.33% | |
| 59.11 | 60.93 | 59.11 | 60.27 | +2.10% | |
| 59.92 | 60.50 | 58.79 | 59.03 | -1.98% | |
| 61.12 | 61.13 | 59.93 | 60.22 | -1.79% | |
| 60.50 | 61.84 | 60.18 | 61.32 | +1.52% | |
| 61.96 | 61.99 | 60.05 | 60.40 | -2.94% | |
| 62.48 | 62.93 | 61.67 | 62.23 | -0.73% | |
| 61.29 | 62.77 | 61.19 | 62.69 | +1.79% | |
| 60.99 | 61.83 | 60.45 | 61.59 | +0.88% | |
| 60.84 | 61.67 | 60.47 | 61.05 | +0.99% | |
| 60.95 | 61.26 | 60.38 | 60.45 | +0.10% | |
| 61.45 | 61.48 | 60.19 | 60.39 | -1.37% | |
| 61.72 | 62.93 | 61.20 | 61.23 | -0.42% | |
| 61.28 | 62.00 | 61.00 | 61.49 | +0.13% | |
| 59.85 | 61.50 | 59.74 | 61.41 | +5.70% | |
| 56.07 | 58.12 | 56.07 | 58.10 | +3.81% | |
| 55.24 | 56.04 | 54.51 | 55.97 | +1.14% | |
| 56.22 | 56.40 | 55.00 | 55.34 | -1.76% | |
| 56.11 | 56.70 | 55.30 | 56.33 | -1.23% | |
| 55.38 | 57.18 | 55.38 | 57.03 | +3.00% | |
| 53.73 | 55.55 | 53.01 | 55.37 | +6.07% | |
| 53.16 | 53.16 | 51.74 | 52.20 | -1.17% | |
| 52.02 | 52.89 | 51.82 | 52.82 | +0.38% | |
| 52.35 | 53.66 | 52.21 | 52.62 | +1.31% | |
| 52.20 | 52.21 | 51.52 | 51.94 | -0.76% | |
| 51.64 | 52.38 | 51.22 | 52.34 | -0.74% | |
| 51.86 | 52.78 | 51.55 | 52.73 | +2.13% | |
| 51.29 | 52.34 | 51.29 | 51.63 | +1.61% | |
| 50.00 | 51.84 | 49.99 | 50.81 | +2.83% | |
| 49.11 | 49.87 | 48.69 | 49.41 | +0.47% | |
| 50.76 | 50.76 | 48.59 | 49.18 | -2.86% | |
| 51.74 | 51.74 | 50.38 | 50.63 | -1.63% | |
| 51.32 | 51.79 | 51.10 | 51.47 | -0.16% | |
| 51.45 | 52.91 | 51.30 | 51.55 | -0.15% | |
| 51.19 | 51.72 | 50.78 | 51.63 | +1.08% | |
| 50.80 | 51.25 | 50.40 | 51.08 | +1.37% | |
| 49.55 | 50.99 | 49.55 | 50.39 | +1.80% | |
| 50.30 | 50.38 | 49.15 | 49.50 | -1.43% | |
| 49.18 | 50.67 | 48.91 | 50.22 | +3.02% | |
| 49.23 | 49.70 | 48.18 | 48.75 | +0.64% | |
| 47.75 | 48.63 | 47.51 | 48.44 | +1.02% | |
| 49.39 | 49.49 | 47.84 | 47.95 | -2.54% | |
| 50.50 | 50.80 | 49.17 | 49.20 | -1.40% | |
| 50.05 | 50.61 | 49.43 | 49.90 | -1.31% | |
| 48.35 | 50.64 | 48.26 | 50.56 | +4.42% | |
| 47.90 | 49.32 | 47.76 | 48.42 | +3.37% | |
| 45.39 | 47.27 | 45.24 | 46.84 | +2.47% | |
| 46.53 | 46.70 | 45.21 | 45.71 | -0.44% | |
| 44.46 | 46.13 | 44.15 | 45.91 | +3.42% | |
| 45.22 | 45.44 | 44.08 | 44.39 | -2.16% | |
| 44.72 | 46.44 | 44.54 | 45.37 | +1.84% | |
| 45.51 | 45.51 | 44.17 | 44.55 | -0.85% | |
| 47.00 | 47.02 | 44.21 | 44.93 | -4.30% | |
| 46.82 | 48.29 | 45.94 | 46.95 | +0.47% | |
| 47.47 | 48.67 | 46.50 | 46.73 | -2.54% | |
| 49.50 | 49.63 | 47.01 | 47.95 | -4.01% | |
| 52.03 | 52.87 | 48.31 | 49.96 | -15.22% | |
| 61.68 | 61.96 | 58.17 | 58.92 | -3.98% | |
| 61.48 | 61.92 | 60.95 | 61.36 | +0.54% | |
| 61.13 | 61.78 | 60.09 | 61.03 | +0.21% | |
| 60.63 | 61.24 | 60.05 | 60.90 | +0.93% | |
| 59.44 | 60.50 | 58.87 | 60.34 | +0.77% | |
| 58.91 | 60.10 | 58.91 | 59.88 | +1.96% | |
| 58.28 | 59.84 | 58.08 | 58.73 | +2.25% | |
| 58.43 | 58.83 | 57.24 | 57.44 | -2.06% | |
| 59.92 | 60.31 | 58.03 | 58.65 | -1.99% | |
| 57.44 | 60.10 | 57.15 | 59.84 | +4.27% | |
| 58.72 | 58.94 | 57.04 | 57.39 | -3.11% | |
| 58.27 | 59.23 | 57.67 | 59.23 | +1.04% | |
| 58.08 | 59.28 | 57.85 | 58.62 | +0.93% | |
| 57.17 | 58.14 | 57.05 | 58.08 | +1.47% | |
| 57.57 | 58.59 | 56.89 | 57.24 | -0.68% | |
| 57.19 | 57.93 | 56.53 | 57.63 | +0.44% | |
| 58.09 | 58.38 | 57.33 | 57.38 | -1.22% | |
| 58.98 | 59.37 | 58.04 | 58.09 | -1.53% | |
| 58.21 | 59.04 | 57.85 | 58.99 | +1.94% | |
| 58.70 | 59.00 | 57.27 | 57.87 | -1.25% | |
| 59.52 | 60.09 | 58.33 | 58.60 | -1.46% | |
| 59.49 | 59.80 | 58.79 | 59.47 | 0.00% | |
| 61.58 | 61.58 | 59.04 | 59.47 | -2.80% | |
| 57.97 | 61.48 | 57.21 | 61.18 | +8.09% | |
| 56.21 | 56.66 | 55.64 | 56.60 | +0.18% | |
| 55.87 | 57.11 | 55.87 | 56.50 | +0.50% | |
| 56.54 | 56.79 | 55.86 | 56.22 | +0.55% | |
| 56.07 | 56.30 | 55.15 | 55.91 | -0.29% | |
| 56.97 | 57.13 | 55.93 | 56.07 | -1.51% | |
| 57.11 | 57.51 | 56.68 | 56.93 | -0.16% | |
| 56.07 | 57.34 | 55.66 | 57.02 | +0.71% | |
| 56.47 | 56.95 | 56.18 | 56.62 | +0.07% | |
| 57.63 | 57.75 | 56.45 | 56.58 | -0.95% | |
| 56.03 | 57.39 | 56.03 | 57.12 | +1.69% | |
| 57.56 | 57.67 | 55.97 | 56.17 | -2.72% | |
| 58.80 | 59.04 | 57.17 | 57.74 | -1.42% | |
| 57.61 | 58.86 | 57.59 | 58.57 | +1.63% | |
| 57.74 | 58.29 | 57.41 | 57.63 | -0.62% | |
| 58.35 | 58.98 | 57.96 | 57.99 | -0.92% | |
| 57.87 | 58.61 | 57.56 | 58.53 | +1.09% | |
| 56.95 | 58.23 | 56.95 | 57.90 | +1.49% | |
| 56.82 | 57.53 | 56.64 | 57.05 | +0.40% | |
| 56.14 | 57.21 | 55.41 | 56.82 | +1.01% | |
| 54.67 | 56.40 | 54.67 | 56.25 | +2.41% | |
| 55.79 | 56.10 | 54.39 | 54.93 | -1.87% | |
| 54.43 | 56.33 | 53.92 | 55.97 | +2.73% | |
| 53.72 | 54.53 | 53.72 | 54.48 | +1.36% | |
| 53.34 | 53.99 | 53.25 | 53.75 | +0.50% | |
| 52.80 | 54.04 | 52.79 | 53.48 | +1.15% | |
| 52.88 | 53.22 | 51.76 | 52.87 | -0.02% | |
| 53.31 | 53.66 | 52.05 | 52.88 | -0.41% | |
| 54.15 | 54.70 | 51.99 | 53.10 | -1.26% | |
| 53.66 | 54.43 | 53.15 | 53.78 | +0.75% | |
| 52.96 | 53.43 | 51.84 | 53.38 | +1.58% | |
| 52.33 | 53.01 | 52.13 | 52.55 | +0.38% | |
| 52.52 | 52.86 | 51.39 | 52.35 | -0.32% | |
| 51.63 | 53.13 | 51.49 | 52.52 | +1.72% | |
| 52.93 | 52.99 | 51.55 | 51.63 | -1.05% | |
| 51.93 | 52.58 | 51.75 | 52.18 | +0.31% | |
| 52.13 | 53.04 | 51.38 | 52.02 | -0.23% | |
| 52.38 | 53.23 | 51.98 | 52.14 | -1.08% | |
| 52.55 | 53.73 | 52.45 | 52.71 | +1.07% | |
| 52.14 | 53.09 | 52.08 | 52.15 | +0.23% | |
| 52.82 | 53.92 | 51.19 | 52.03 | -0.86% | |
| 52.37 | 53.17 | 52.23 | 52.48 | -0.55% | |
| 53.08 | 53.42 | 52.47 | 52.77 | -0.58% | |
| 53.83 | 53.83 | 52.70 | 53.08 | -1.78% | |
| 53.78 | 54.22 | 53.07 | 54.04 | -0.50% | |
| 53.18 | 54.48 | 52.46 | 54.31 | +1.51% | |
| 53.05 | 53.73 | 52.82 | 53.50 | +0.49% | |
| 52.01 | 54.22 | 51.99 | 53.24 | +1.64% | |
| 51.49 | 52.50 | 51.24 | 52.38 | +0.75% | |
| 51.62 | 52.12 | 51.13 | 51.99 | +0.50% | |
| 51.51 | 52.05 | 51.11 | 51.73 | -0.58% | |
| 49.87 | 52.24 | 49.87 | 52.03 | +4.86% | |
| 49.57 | 50.40 | 48.76 | 49.62 | -3.58% | |
| 50.84 | 51.58 | 50.62 | 51.46 | +1.20% | |
| 51.88 | 52.12 | 50.70 | 50.85 | -2.68% | |
| 51.50 | 52.35 | 51.10 | 52.25 | +1.52% | |
| 51.64 | 52.19 | 51.27 | 51.47 | -1.51% | |
| 51.13 | 52.45 | 50.75 | 52.26 | +1.28% | |
| 51.64 | 52.79 | 51.42 | 51.60 | +0.08% | |
| 52.62 | 52.62 | 51.07 | 51.56 | +0.33% | |
| 55.51 | 55.54 | 51.03 | 51.39 | -7.32% | |
| 57.63 | 57.75 | 55.44 | 55.45 | -3.53% | |
| 57.45 | 58.10 | 57.06 | 57.48 | +1.29% | |
| 58.30 | 59.28 | 56.61 | 56.75 | -2.74% | |
| 59.45 | 59.71 | 57.72 | 58.35 | -1.35% | |
| 60.28 | 60.28 | 58.36 | 59.15 | -2.71% | |
| 61.88 | 65.08 | 60.31 | 60.80 | -3.77% | |
| 64.97 | 65.60 | 63.03 | 63.18 | -3.22% | |
| 65.48 | 65.64 | 64.74 | 65.28 | -0.44% | |
| 64.70 | 65.65 | 64.43 | 65.57 | +1.34% | |
| 64.73 | 65.13 | 64.26 | 64.70 | +0.64% | |
| 64.85 | 65.45 | 64.09 | 64.29 | -0.94% | |
| 65.16 | 65.68 | 64.85 | 64.90 | -0.67% | |
| 65.53 | 65.99 | 65.26 | 65.34 | -0.29% | |
| 64.80 | 65.57 | 64.77 | 65.53 | +0.77% | |
| 65.47 | 65.78 | 65.00 | 65.03 | -0.67% | |
| 65.09 | 65.67 | 64.64 | 65.47 | +0.51% | |
| 65.01 | 65.79 | 64.75 | 65.14 | -0.43% | |
| 65.55 | 66.15 | 65.28 | 65.42 | -0.30% | |
| 66.48 | 66.58 | 65.18 | 65.62 | -0.89% | |
| 66.44 | 67.04 | 65.82 | 66.21 | -0.47% | |
| 66.68 | 66.87 | 65.84 | 66.52 | -0.34% | |
| 65.99 | 66.82 | 65.73 | 66.75 | +0.50% | |
| 67.65 | 68.07 | 66.35 | 66.42 | -1.67% | |
| 67.11 | 68.12 | 67.10 | 67.55 | +0.72% | |
| 67.68 | 68.01 | 66.27 | 67.07 | -0.97% | |
| 67.66 | 68.18 | 67.43 | 67.73 | -0.04% | |
| 65.85 | 68.14 | 65.76 | 67.76 | +2.73% | |
| 64.95 | 66.04 | 64.41 | 65.96 | +1.59% | |
| 65.39 | 65.71 | 64.86 | 64.93 | -0.70% | |
| 64.92 | 65.74 | 64.82 | 65.39 | +0.41% | |
| 65.10 | 65.73 | 65.08 | 65.12 | -0.46% | |
| 64.75 | 65.66 | 64.75 | 65.42 | +0.74% | |
| 64.50 | 64.98 | 64.43 | 64.94 | +0.68% | |
| 64.70 | 64.86 | 63.96 | 64.50 | -0.08% | |
| 63.96 | 65.37 | 63.95 | 64.55 | +1.49% | |
| 63.27 | 64.04 | 63.15 | 63.60 | +0.30% | |
| 63.26 | 63.96 | 63.00 | 63.41 | +0.46% | |
| 62.46 | 63.41 | 62.46 | 63.12 | +0.88% | |
| 63.37 | 63.64 | 62.50 | 62.57 | -1.01% | |
| 63.33 | 63.96 | 62.95 | 63.21 | +0.21% | |
| 63.89 | 64.01 | 63.02 | 63.08 | -0.57% | |
| 63.55 | 64.22 | 63.34 | 63.44 | +0.02% | |
| 62.17 | 63.64 | 62.02 | 63.43 | +1.98% | |
| 61.24 | 62.30 | 61.02 | 62.20 | +1.53% | |
| 61.12 | 61.66 | 60.67 | 61.26 | +0.61% | |
| 60.07 | 61.26 | 60.07 | 60.89 | +1.16% | |
| 59.37 | 60.24 | 59.25 | 60.19 | +1.45% | |
| 59.35 | 60.25 | 59.12 | 59.33 | +0.19% | |
| 59.46 | 59.56 | 58.40 | 59.22 | -0.20% | |
| 57.71 | 59.73 | 57.71 | 59.34 | +1.85% | |
| 58.54 | 58.74 | 57.98 | 58.26 | +0.24% | |
| 57.85 | 58.72 | 57.85 | 58.12 | +0.26% | |
| 57.80 | 58.48 | 57.80 | 57.97 | +0.45% | |
| 58.82 | 58.84 | 56.81 | 57.71 | -2.42% | |
| 58.73 | 59.84 | 58.73 | 59.14 | +0.84% | |
| 58.62 | 59.39 | 58.35 | 58.65 | +0.67% | |
| 58.41 | 59.24 | 58.19 | 58.26 | -0.44% | |
| 57.89 | 59.41 | 57.57 | 58.52 | +0.79% | |
| 58.54 | 59.54 | 57.68 | 58.06 | -0.68% | |
| 58.82 | 59.20 | 58.34 | 58.46 | -0.83% | |
| 60.16 | 60.23 | 58.78 | 58.95 | -2.19% | |
| 59.62 | 60.56 | 59.55 | 60.27 | +0.47% | |
| 60.27 | 60.73 | 59.59 | 59.99 | -0.10% | |
| 59.48 | 60.54 | 59.16 | 60.05 | +0.96% | |
| 59.32 | 59.98 | 58.86 | 59.48 | +0.24% | |
| 58.56 | 59.68 | 58.41 | 59.34 | +1.68% | |
| 58.15 | 59.00 | 57.75 | 58.36 | +0.36% | |
| 57.21 | 58.55 | 56.40 | 58.15 | +1.45% | |
| 58.13 | 58.66 | 56.50 | 57.32 | -1.87% | |
| 58.79 | 58.80 | 57.57 | 58.41 | -0.71% | |
| 56.25 | 59.99 | 56.00 | 58.83 | +8.24% | |
| 54.24 | 54.78 | 53.71 | 54.35 | -0.33% | |
| 55.40 | 55.49 | 54.47 | 54.53 | -0.51% | |
| 53.00 | 54.82 | 52.99 | 54.81 | +3.61% | |
| 53.00 | 53.88 | 52.85 | 52.90 | +0.13% | |
| 52.79 | 53.17 | 52.69 | 52.83 | +0.65% | |
| 52.47 | 53.45 | 52.26 | 52.49 | +0.04% | |
| 52.29 | 52.85 | 52.08 | 52.47 | +0.69% | |
| 52.21 | 52.25 | 51.55 | 52.11 | +0.42% | |
| 51.44 | 52.01 | 51.37 | 51.89 | +1.21% | |
| 51.76 | 51.97 | 50.72 | 51.27 | -0.64% | |
| 52.31 | 52.59 | 51.51 | 51.60 | -0.98% | |
| 51.57 | 52.22 | 51.27 | 52.11 | +0.31% | |
| 51.70 | 52.06 | 51.02 | 51.95 | +1.07% | |
| 53.11 | 53.11 | 51.25 | 51.40 | -2.39% | |
| 53.97 | 53.97 | 52.61 | 52.66 | -2.05% | |
| 55.14 | 55.42 | 53.50 | 53.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FOX chart for longer ranges.