Fox Stock Price History
NASDAQ: FOXAIndustrialsBroadcastingUSD
62.41-1.16 (-1.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FOXA price history at a glance
The price history for Fox (FOXA) on this page begins on March 11, 2019, when the stock closed at $41.70; it most recently closed at $62.41 on October 5, 2026. The highest price in this record is $76.39, reached on January 5, 2026; the latest close is 18.3% below that peak. Across the 6 complete calendar years in the table, FOXA finished higher in 3 and lower in 3. Its best year was 2024 (+66.2%) and its worst was 2020 (-20.6%).
Over roughly 8 years the share price changed +49.7%, a 5.5% compound annual price return (excluding dividends). In the last 12 months alone, FOXA has gained 6.0%. 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
- $76.39
- Date of high
- Jan 5, 2026
- Low since 2019
- $19.81
- Date of low
- Mar 23, 2020
- 52-week high
- $76.39
- 52-week low
- $48.34
- Last close
- $62.41
FOXA returns
1 week
+0.21%
1 month
-2.27%
3 months
+15.32%
6 months
+2.28%
Year to date
-14.59%
1 year
+6.01%
3 years
+101.65%
5 years
+49.99%
FOXA price return, excluding dividends.
FOXA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 62.41 | -15.39% |
| 2025 | 73.76 | +49.55% |
| 2024 | 49.32 | +66.23% |
| 2023 | 29.67 | -2.30% |
| 2022 | 30.37 | -17.70% |
| 2021 | 36.90 | +26.72% |
| 2020 | 29.12 | -20.58% |
| 2019* | 36.67 | -12.07% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
FOXA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 63.76 | 64.24 | 62.33 | 62.41 | -1.82% | |
| 62.83 | 63.92 | 62.45 | 63.57 | +1.39% | |
| 61.86 | 63.28 | 61.55 | 62.70 | +1.00% | |
| 63.28 | 63.52 | 61.09 | 62.08 | -1.97% | |
| 61.78 | 63.41 | 60.93 | 63.33 | +1.69% | |
| 61.30 | 62.48 | 60.53 | 62.28 | +1.63% | |
| 62.64 | 62.64 | 60.26 | 61.28 | -2.19% | |
| 62.48 | 63.59 | 62.48 | 62.65 | +0.27% | |
| 62.84 | 62.89 | 61.89 | 62.48 | -0.92% | |
| 62.81 | 63.74 | 62.00 | 63.06 | -0.02% | |
| 63.60 | 63.60 | 62.62 | 63.07 | -1.21% | |
| 63.80 | 64.35 | 63.26 | 63.84 | -0.19% | |
| 64.11 | 64.11 | 63.09 | 63.96 | -0.45% | |
| 65.10 | 65.39 | 63.90 | 64.25 | -0.83% | |
| 64.79 | 65.74 | 64.51 | 64.79 | +0.53% | |
| 64.41 | 64.90 | 63.57 | 64.45 | -0.82% | |
| 66.07 | 66.28 | 64.88 | 64.98 | -1.78% | |
| 67.42 | 67.72 | 65.53 | 66.16 | -2.09% | |
| 67.75 | 68.42 | 67.12 | 67.57 | -1.40% | |
| 66.95 | 68.74 | 66.75 | 68.53 | +3.93% | |
| 65.43 | 66.07 | 65.09 | 65.94 | +1.17% | |
| 63.89 | 65.49 | 62.93 | 65.18 | +2.07% | |
| 64.14 | 65.21 | 63.47 | 63.86 | -2.10% | |
| 65.08 | 65.26 | 63.70 | 65.23 | -0.29% | |
| 67.07 | 67.52 | 65.17 | 65.42 | -3.38% | |
| 68.23 | 68.72 | 67.14 | 67.71 | +0.28% | |
| 66.05 | 68.17 | 66.01 | 67.52 | +2.41% | |
| 67.18 | 67.58 | 65.84 | 65.93 | -2.11% | |
| 68.28 | 68.28 | 67.01 | 67.35 | -1.56% | |
| 67.61 | 69.12 | 67.40 | 68.42 | +1.79% | |
| 69.60 | 69.60 | 66.98 | 67.22 | -3.42% | |
| 70.33 | 70.33 | 69.26 | 69.60 | -1.04% | |
| 69.50 | 70.43 | 68.56 | 70.33 | +1.62% | |
| 69.14 | 69.45 | 68.45 | 69.21 | +0.98% | |
| 68.05 | 69.58 | 68.05 | 68.54 | +0.85% | |
| 68.43 | 68.89 | 67.89 | 67.96 | 0.00% | |
| 69.19 | 69.39 | 67.62 | 67.96 | -1.55% | |
| 69.65 | 70.95 | 69.00 | 69.03 | -0.23% | |
| 68.91 | 69.71 | 68.50 | 69.19 | +0.22% | |
| 67.58 | 69.25 | 67.15 | 69.04 | +5.49% | |
| 63.14 | 65.48 | 62.90 | 65.45 | +3.81% | |
| 61.60 | 63.11 | 61.36 | 63.05 | +1.46% | |
| 63.50 | 63.76 | 61.88 | 62.14 | -2.02% | |
| 62.72 | 63.85 | 61.99 | 63.42 | -0.95% | |
| 62.38 | 64.28 | 62.38 | 64.03 | +3.63% | |
| 60.09 | 62.48 | 59.42 | 61.79 | +5.30% | |
| 59.27 | 59.46 | 57.69 | 58.68 | -0.68% | |
| 58.03 | 59.15 | 57.09 | 59.08 | +0.65% | |
| 59.25 | 60.23 | 58.55 | 58.70 | +0.81% | |
| 58.95 | 58.95 | 57.74 | 58.23 | -1.00% | |
| 58.07 | 58.88 | 57.46 | 58.82 | -0.22% | |
| 58.27 | 59.01 | 57.79 | 58.95 | +2.13% | |
| 56.91 | 58.25 | 56.75 | 57.72 | +1.91% | |
| 55.90 | 57.67 | 55.75 | 56.64 | +2.40% | |
| 55.25 | 55.87 | 55.05 | 55.31 | +0.40% | |
| 56.60 | 56.60 | 54.40 | 55.09 | -2.41% | |
| 57.83 | 57.83 | 56.34 | 56.45 | -1.95% | |
| 56.99 | 57.85 | 56.85 | 57.57 | +0.16% | |
| 57.60 | 58.93 | 56.91 | 57.48 | -0.24% | |
| 57.39 | 57.67 | 56.33 | 57.62 | +1.43% | |
| 56.67 | 56.96 | 55.82 | 56.81 | +1.46% | |
| 55.01 | 56.24 | 54.86 | 55.99 | +2.04% | |
| 54.91 | 55.55 | 54.67 | 54.87 | -1.84% | |
| 54.76 | 56.20 | 54.39 | 55.90 | +3.29% | |
| 54.88 | 55.45 | 53.60 | 54.12 | +0.71% | |
| 52.88 | 54.23 | 52.82 | 53.74 | +0.66% | |
| 55.24 | 55.24 | 52.92 | 53.39 | -2.79% | |
| 56.80 | 56.80 | 54.84 | 54.92 | -1.70% | |
| 56.57 | 56.69 | 55.04 | 55.87 | -1.08% | |
| 54.38 | 56.63 | 53.95 | 56.48 | +4.34% | |
| 53.73 | 55.01 | 53.11 | 54.13 | +3.78% | |
| 50.62 | 52.65 | 50.18 | 52.16 | +3.51% | |
| 50.19 | 51.47 | 49.71 | 50.39 | +0.58% | |
| 48.99 | 50.54 | 48.50 | 50.10 | +2.54% | |
| 49.39 | 50.00 | 48.34 | 48.86 | -1.89% | |
| 48.98 | 50.88 | 48.80 | 49.80 | +2.07% | |
| 49.91 | 49.91 | 48.60 | 48.79 | -1.21% | |
| 51.69 | 51.84 | 48.55 | 49.39 | -5.44% | |
| 51.39 | 52.98 | 50.68 | 52.23 | +1.77% | |
| 52.01 | 54.00 | 51.14 | 51.32 | -1.95% | |
| 53.82 | 54.51 | 51.38 | 52.34 | -4.42% | |
| 56.98 | 58.40 | 53.25 | 54.76 | -16.84% | |
| 68.73 | 68.85 | 64.80 | 65.85 | -3.59% | |
| 68.00 | 69.18 | 67.87 | 68.30 | +0.44% | |
| 68.20 | 68.93 | 66.82 | 68.00 | -0.47% | |
| 67.47 | 68.54 | 67.28 | 68.32 | +1.30% | |
| 66.89 | 67.72 | 66.07 | 67.44 | +0.82% | |
| 65.76 | 67.09 | 64.85 | 66.89 | +2.06% | |
| 64.50 | 66.91 | 64.50 | 65.54 | +1.96% | |
| 66.03 | 66.03 | 64.09 | 64.28 | -2.15% | |
| 66.93 | 67.24 | 65.00 | 65.69 | -1.68% | |
| 64.29 | 66.91 | 63.99 | 66.81 | +4.52% | |
| 65.56 | 65.56 | 63.40 | 63.92 | -2.90% | |
| 65.34 | 65.94 | 64.19 | 65.83 | +0.53% | |
| 64.53 | 66.03 | 64.53 | 65.48 | +0.80% | |
| 64.07 | 65.09 | 63.64 | 64.96 | +1.53% | |
| 64.51 | 65.46 | 63.73 | 63.98 | -0.44% | |
| 64.13 | 64.74 | 63.08 | 64.26 | +0.20% | |
| 65.11 | 65.11 | 63.82 | 64.13 | -0.65% | |
| 65.27 | 66.29 | 64.47 | 64.55 | -2.00% | |
| 64.65 | 65.92 | 64.60 | 65.87 | +1.57% | |
| 65.30 | 65.56 | 64.09 | 64.85 | -0.72% | |
| 66.57 | 66.96 | 65.17 | 65.32 | -1.73% | |
| 66.35 | 66.51 | 65.55 | 66.47 | +0.47% | |
| 68.25 | 68.25 | 65.45 | 66.16 | -2.30% | |
| 65.20 | 68.04 | 63.58 | 67.72 | +7.59% | |
| 62.66 | 63.11 | 61.74 | 62.94 | +0.40% | |
| 62.37 | 63.20 | 62.08 | 62.69 | +0.77% | |
| 62.44 | 63.36 | 61.87 | 62.21 | -0.03% | |
| 62.54 | 62.83 | 61.25 | 62.23 | -0.21% | |
| 63.35 | 63.49 | 62.25 | 62.36 | -1.56% | |
| 64.24 | 64.66 | 62.99 | 63.35 | -0.22% | |
| 62.28 | 63.78 | 62.06 | 63.49 | +0.87% | |
| 63.04 | 63.69 | 62.65 | 62.94 | -0.33% | |
| 63.12 | 64.45 | 62.93 | 63.15 | -1.11% | |
| 62.92 | 64.07 | 62.73 | 63.86 | +1.61% | |
| 64.17 | 64.17 | 62.64 | 62.85 | -2.60% | |
| 65.79 | 66.00 | 63.98 | 64.53 | -1.57% | |
| 64.53 | 65.86 | 64.42 | 65.56 | +1.94% | |
| 64.75 | 65.30 | 64.25 | 64.31 | -0.68% | |
| 65.02 | 65.81 | 64.66 | 64.75 | -0.49% | |
| 64.58 | 65.30 | 64.16 | 65.07 | +0.85% | |
| 63.27 | 64.89 | 63.12 | 64.52 | +1.35% | |
| 63.58 | 64.06 | 63.11 | 63.66 | +0.39% | |
| 62.22 | 63.70 | 62.04 | 63.41 | +1.54% | |
| 61.02 | 62.74 | 60.83 | 62.45 | +2.34% | |
| 62.67 | 63.03 | 60.58 | 61.02 | -2.77% | |
| 60.19 | 63.02 | 59.83 | 62.76 | +4.22% | |
| 59.86 | 60.38 | 59.58 | 60.22 | +0.96% | |
| 59.12 | 59.93 | 59.09 | 59.65 | +0.59% | |
| 58.61 | 59.90 | 58.54 | 59.30 | +1.16% | |
| 58.46 | 58.79 | 57.19 | 58.62 | +0.27% | |
| 58.52 | 59.18 | 57.60 | 58.46 | +0.10% | |
| 59.75 | 60.19 | 57.20 | 58.40 | -1.23% | |
| 59.40 | 60.28 | 58.68 | 59.13 | +0.03% | |
| 58.60 | 59.17 | 57.77 | 59.11 | +0.80% | |
| 58.52 | 59.37 | 58.25 | 58.64 | +0.26% | |
| 58.34 | 59.14 | 57.31 | 58.49 | -0.46% | |
| 57.63 | 59.17 | 57.41 | 58.76 | +2.58% | |
| 58.49 | 59.01 | 57.13 | 57.28 | -0.93% | |
| 57.62 | 58.63 | 57.40 | 57.82 | +0.24% | |
| 57.44 | 58.69 | 57.03 | 57.68 | +0.05% | |
| 57.49 | 58.77 | 57.45 | 57.65 | -1.11% | |
| 58.80 | 59.38 | 58.00 | 58.30 | +1.37% | |
| 58.28 | 58.60 | 57.44 | 57.51 | +0.21% | |
| 57.88 | 60.77 | 56.21 | 57.39 | -0.61% | |
| 57.68 | 58.13 | 57.04 | 57.74 | +0.05% | |
| 58.04 | 58.36 | 57.28 | 57.71 | -0.77% | |
| 59.03 | 59.24 | 57.72 | 58.16 | -1.86% | |
| 59.03 | 59.55 | 58.33 | 59.26 | -0.87% | |
| 58.11 | 60.01 | 57.55 | 59.78 | +1.86% | |
| 58.29 | 58.82 | 57.77 | 58.69 | +0.46% | |
| 57.15 | 59.94 | 56.92 | 58.42 | +1.85% | |
| 56.95 | 57.46 | 56.06 | 57.36 | +1.00% | |
| 55.82 | 56.89 | 55.64 | 56.79 | +0.80% | |
| 55.97 | 56.93 | 55.55 | 56.34 | -0.84% | |
| 54.44 | 57.10 | 54.40 | 56.82 | +4.99% | |
| 53.70 | 54.75 | 53.04 | 54.12 | -3.32% | |
| 55.77 | 56.27 | 55.09 | 55.98 | +1.16% | |
| 56.67 | 57.07 | 55.30 | 55.34 | -2.95% | |
| 56.27 | 57.08 | 55.78 | 57.02 | +1.53% | |
| 56.67 | 56.99 | 56.02 | 56.16 | -1.77% | |
| 56.51 | 57.44 | 55.46 | 57.17 | +1.31% | |
| 56.64 | 57.83 | 56.26 | 56.43 | +0.14% | |
| 56.61 | 57.40 | 56.09 | 56.35 | -0.14% | |
| 60.98 | 61.20 | 56.04 | 56.43 | -7.66% | |
| 63.31 | 63.62 | 61.05 | 61.11 | -3.57% | |
| 63.49 | 64.01 | 63.07 | 63.37 | +0.83% | |
| 64.93 | 65.61 | 62.35 | 62.85 | -2.98% | |
| 66.02 | 66.40 | 64.11 | 64.78 | -1.73% | |
| 66.44 | 66.86 | 64.92 | 65.92 | -2.67% | |
| 72.00 | 72.20 | 67.02 | 67.73 | -3.61% | |
| 71.93 | 72.92 | 69.84 | 70.27 | -2.92% | |
| 72.52 | 72.75 | 71.76 | 72.38 | -0.55% | |
| 71.82 | 72.80 | 71.44 | 72.78 | +1.31% | |
| 71.34 | 72.19 | 70.98 | 71.84 | +0.98% | |
| 71.85 | 72.45 | 71.09 | 71.14 | -1.15% | |
| 72.79 | 72.99 | 71.92 | 71.97 | -1.03% | |
| 73.08 | 73.44 | 72.59 | 72.72 | -0.22% | |
| 72.19 | 72.95 | 72.05 | 72.88 | +0.76% | |
| 73.00 | 73.18 | 72.25 | 72.33 | -0.51% | |
| 72.29 | 72.77 | 71.62 | 72.70 | +1.03% | |
| 71.62 | 72.82 | 71.42 | 71.96 | -0.04% | |
| 72.55 | 73.03 | 71.81 | 71.99 | -0.77% | |
| 73.34 | 73.90 | 72.17 | 72.55 | -0.74% | |
| 73.27 | 74.02 | 72.76 | 73.09 | -0.19% | |
| 73.69 | 73.98 | 73.05 | 73.23 | -0.99% | |
| 73.30 | 74.14 | 73.01 | 73.96 | +0.38% | |
| 75.95 | 76.39 | 73.64 | 73.68 | -2.66% | |
| 74.72 | 76.01 | 74.68 | 75.69 | +0.88% | |
| 76.03 | 76.33 | 74.13 | 75.03 | -1.42% | |
| 75.50 | 76.37 | 75.43 | 76.11 | +0.58% | |
| 73.64 | 76.31 | 73.64 | 75.67 | +2.59% | |
| 73.13 | 74.04 | 72.40 | 73.76 | +0.94% | |
| 73.64 | 73.94 | 72.98 | 73.07 | -0.85% | |
| 73.71 | 74.21 | 73.55 | 73.70 | -0.16% | |
| 74.30 | 74.68 | 73.80 | 73.82 | -0.65% | |
| 73.99 | 74.51 | 73.75 | 74.30 | +0.53% | |
| 73.60 | 73.95 | 73.28 | 73.91 | +0.27% | |
| 73.55 | 74.20 | 73.01 | 73.71 | +0.12% | |
| 72.53 | 74.63 | 72.34 | 73.62 | +2.58% | |
| 71.14 | 72.31 | 70.87 | 71.77 | +0.72% | |
| 71.25 | 71.94 | 70.83 | 71.26 | +0.13% | |
| 70.40 | 71.45 | 70.35 | 71.17 | +1.15% | |
| 71.18 | 71.55 | 70.09 | 70.36 | -1.22% | |
| 71.40 | 72.96 | 71.02 | 71.23 | +0.18% | |
| 72.13 | 72.54 | 71.01 | 71.10 | -1.00% | |
| 71.75 | 72.70 | 71.34 | 71.82 | +0.11% | |
| 70.24 | 71.97 | 70.10 | 71.74 | +2.05% | |
| 69.22 | 70.63 | 69.21 | 70.30 | +1.57% | |
| 68.87 | 69.63 | 68.20 | 69.21 | +1.18% | |
| 68.02 | 69.24 | 67.77 | 68.40 | +0.90% | |
| 66.48 | 67.88 | 66.31 | 67.79 | +2.02% | |
| 66.27 | 67.33 | 66.27 | 66.45 | +0.30% | |
| 66.54 | 66.74 | 65.41 | 66.25 | -0.21% | |
| 65.17 | 66.88 | 65.17 | 66.39 | +1.36% | |
| 65.41 | 65.69 | 64.94 | 65.50 | +0.69% | |
| 64.62 | 65.53 | 64.62 | 65.05 | +0.49% | |
| 64.59 | 65.09 | 64.38 | 64.73 | +0.67% | |
| 64.98 | 65.30 | 63.07 | 64.30 | -2.12% | |
| 65.25 | 66.35 | 65.16 | 65.69 | +0.84% | |
| 65.38 | 65.79 | 64.73 | 65.14 | +0.56% | |
| 64.88 | 65.63 | 64.68 | 64.78 | -0.28% | |
| 64.47 | 65.81 | 63.94 | 64.96 | +0.64% | |
| 65.11 | 66.11 | 64.31 | 64.55 | -0.45% | |
| 65.14 | 65.54 | 64.68 | 64.84 | -0.92% | |
| 66.35 | 66.64 | 65.27 | 65.44 | -1.90% | |
| 66.38 | 67.10 | 65.94 | 66.71 | +0.41% | |
| 66.74 | 67.22 | 66.13 | 66.44 | -0.14% | |
| 66.12 | 67.17 | 65.54 | 66.53 | +0.85% | |
| 65.55 | 66.64 | 65.16 | 65.97 | +0.40% | |
| 64.69 | 66.13 | 64.65 | 65.71 | +1.44% | |
| 64.34 | 65.65 | 63.61 | 64.78 | +0.39% | |
| 63.29 | 64.96 | 62.40 | 64.53 | +1.43% | |
| 64.27 | 64.90 | 62.62 | 63.62 | -1.59% | |
| 65.51 | 65.51 | 63.67 | 64.65 | -1.31% | |
| 62.93 | 66.56 | 62.00 | 65.51 | +7.73% | |
| 60.88 | 61.38 | 60.15 | 60.81 | -0.49% | |
| 62.11 | 62.16 | 61.05 | 61.11 | -0.26% | |
| 59.74 | 61.31 | 59.57 | 61.27 | +3.18% | |
| 59.15 | 60.05 | 58.96 | 59.38 | +0.97% | |
| 58.86 | 59.31 | 58.74 | 58.81 | +0.39% | |
| 58.73 | 59.45 | 58.16 | 58.58 | -0.26% | |
| 58.18 | 58.98 | 58.07 | 58.73 | +0.95% | |
| 58.37 | 58.58 | 57.56 | 58.18 | +0.19% | |
| 57.16 | 58.20 | 57.16 | 58.07 | +1.88% | |
| 57.67 | 58.00 | 56.41 | 57.00 | -0.96% | |
| 58.37 | 58.48 | 57.52 | 57.55 | -0.96% | |
| 57.75 | 58.25 | 57.25 | 58.11 | +0.02% | |
| 57.62 | 58.19 | 57.09 | 58.10 | +1.45% | |
| 58.95 | 59.27 | 57.17 | 57.27 | -2.72% | |
| 60.16 | 60.28 | 58.79 | 58.87 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FOXA chart for longer ranges.