Stock Quote

Twenty-First Century Fox (NQ: FOXA )

33.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.820 6.850 6.310 6.390 27,441,000 -0.41(-6.03%)
Jan 29, 2009 7.230 7.360 6.760 6.800 23,024,300 -0.74(-9.81%)
Jan 28, 2009 7.200 7.610 7.030 7.540 20,013,000 +0.81(+12.04%)
Jan 27, 2009 6.990 7.040 6.630 6.730 19,715,700 -0.19(-2.75%)
Jan 26, 2009 6.750 7.250 6.690 6.920 25,807,200 -0.03(-0.43%)
Jan 23, 2009 6.880 7.190 6.820 6.950 22,788,900 -0.24(-3.34%)
Jan 22, 2009 6.760 7.480 6.760 7.190 32,000,600 -0.50(-6.50%)
Jan 21, 2009 7.390 7.690 7.150 7.690 22,123,800 +0.54(+7.55%)
Jan 20, 2009 7.810 7.900 7.140 7.150 29,871,600 -0.87(-10.85%)
Jan 16, 2009 8.190 8.190 7.650 8.020 72,317,504 -0.01(-0.12%)
Jan 15, 2009 8.070 8.180 7.690 8.030 28,554,700 -0.08(-0.99%)
Jan 14, 2009 8.460 8.570 7.940 8.110 24,006,400 -0.58(-6.67%)
Jan 13, 2009 8.620 8.880 8.480 8.690 19,552,600 +0.24(+2.84%)
Jan 12, 2009 8.770 8.770 8.360 8.450 10,742,600 -0.28(-3.21%)
Jan 09, 2009 9.070 9.130 8.600 8.730 11,186,900 -0.19(-2.13%)
Jan 08, 2009 8.990 9.050 8.620 8.920 15,467,900 -0.13(-1.44%)
Jan 07, 2009 9.570 9.660 9.000 9.050 14,878,200 -0.80(-8.12%)
Jan 06, 2009 9.400 10.00 9.400 9.850 9,488,300 +0.35(+3.68%)
Jan 05, 2009 9.540 9.750 9.390 9.500 12,507,600 -0.19(-1.96%)
Jan 02, 2009 9.070 9.800 8.840 9.690 7,358,000 +0.60(+6.60%)
Dec 31, 2008 8.830 9.140 8.510 9.090 8,533,800 +0.25(+2.83%)
Dec 30, 2008 8.840 8.900 8.580 8.840 7,443,400 +0.09(+1.03%)
Dec 29, 2008 8.420 8.750 8.000 8.750 6,604,800 +0.24(+2.82%)
Dec 26, 2008 8.420 8.570 8.250 8.510 6,051,300 +0.18(+2.16%)
Dec 24, 2008 8.210 8.380 8.090 8.330 3,264,300 +0.17(+2.08%)
Dec 23, 2008 8.380 8.390 8.060 8.160 11,965,600 -0.19(-2.28%)
Dec 22, 2008 8.640 8.720 8.110 8.350 12,395,200 -0.32(-3.69%)
Dec 19, 2008 8.410 8.930 8.380 8.670 22,824,700 +0.37(+4.46%)
Dec 18, 2008 8.490 8.750 8.150 8.300 23,079,300 -0.15(-1.78%)
Dec 17, 2008 8.310 8.640 8.240 8.450 12,760,800 +0.02(+0.24%)
Dec 16, 2008 7.890 8.440 7.840 8.430 19,099,900 +0.65(+8.35%)
Dec 15, 2008 7.970 8.160 7.610 7.780 11,107,200 -0.19(-2.38%)
Dec 12, 2008 7.980 8.020 7.630 7.970 17,116,000 -0.10(-1.24%)
Dec 11, 2008 8.390 8.650 8.050 8.070 15,836,600 -0.44(-5.17%)
Dec 10, 2008 8.090 8.860 8.090 8.510 15,038,200 +0.23(+2.78%)
Dec 09, 2008 8.450 8.670 8.060 8.280 20,637,000 -0.42(-4.83%)
Dec 08, 2008 8.530 8.900 8.150 8.700 16,494,900 +0.44(+5.33%)
Dec 05, 2008 7.790 8.270 7.550 8.260 16,665,300 +0.42(+5.36%)
Dec 04, 2008 7.770 8.210 7.570 7.840 16,047,800 -0.12(-1.51%)
Dec 03, 2008 7.350 8.000 7.040 7.960 21,258,500 +0.36(+4.74%)
Dec 02, 2008 7.150 7.750 7.130 7.600 15,681,400 +0.56(+7.95%)
Dec 01, 2008 7.570 7.650 7.010 7.040 14,581,300 -0.86(-10.89%)
Nov 28, 2008 7.560 7.920 7.460 7.900 6,077,400 +0.50(+6.76%)
Nov 26, 2008 6.630 7.470 6.590 7.400 14,965,800 +0.60(+8.82%)
Nov 25, 2008 7.030 7.160 6.520 6.800 17,308,400 -0.06(-0.87%)
Nov 24, 2008 6.340 7.110 6.250 6.860 18,938,600 +0.67(+10.82%)
Nov 21, 2008 5.650 6.200 5.500 6.190 24,021,700 +0.72(+13.16%)
Nov 20, 2008 6.120 6.400 5.430 5.470 26,241,300 -0.71(-11.49%)
Nov 19, 2008 6.830 7.000 6.160 6.180 18,802,600 -0.52(-7.76%)
Nov 18, 2008 6.820 6.870 6.380 6.700 18,087,500 -0.13(-1.90%)
Nov 17, 2008 7.300 7.300 6.780 6.830 10,745,700 -0.60(-8.08%)
Nov 14, 2008 7.310 7.990 6.870 7.430 14,638,100 -0.11(-1.46%)
Nov 13, 2008 7.220 7.560 6.490 7.540 23,909,000 +0.39(+5.45%)
Nov 12, 2008 7.660 7.930 7.140 7.150 15,901,900 -0.62(-7.98%)
Nov 11, 2008 8.010 8.130 7.590 7.770 13,491,600 -0.41(-5.01%)
Nov 10, 2008 8.610 8.740 7.960 8.180 12,893,100 -0.31(-3.65%)
Nov 07, 2008 8.260 8.510 8.160 8.490 10,358,700 +0.23(+2.78%)
Nov 06, 2008 8.250 8.810 7.910 8.260 27,414,000 -1.53(-15.63%)
Nov 05, 2008 10.43 10.85 9.740 9.790 11,743,700 -1.09(-10.02%)
Nov 04, 2008 11.06 11.06 10.51 10.88 20,287,900 +0.13(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.