Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.55 +0.45 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 13.69 13.79 13.50 13.72 18,158,842 -0.01(-0.07%)
Oct 28, 2010 13.74 13.83 13.62 13.73 12,966,441 +0.16(+1.19%)
Oct 27, 2010 13.28 13.61 13.28 13.57 14,250,824 +0.01(+0.07%)
Oct 26, 2010 13.40 13.60 13.35 13.56 24,457,510 +0.06(+0.42%)
Oct 25, 2010 13.73 13.87 13.49 13.50 21,783,646 -0.14(-1.04%)
Oct 22, 2010 13.78 13.87 13.56 13.65 11,826,092 -0.07(-0.48%)
Oct 21, 2010 13.80 14.08 13.58 13.71 22,192,640 -0.09(-0.62%)
Oct 20, 2010 13.33 13.84 13.30 13.80 27,517,996 +0.57(+4.30%)
Oct 19, 2010 13.15 13.25 12.97 13.23 38,948,916 -0.06(-0.43%)
Oct 18, 2010 13.38 13.40 13.21 13.29 12,673,836 -0.16(-1.20%)
Oct 15, 2010 13.50 13.54 13.18 13.45 19,641,708 +0.10(+0.78%)
Oct 14, 2010 13.40 13.52 13.20 13.34 18,750,068 -0.09(-0.64%)
Oct 13, 2010 13.27 13.64 13.18 13.43 27,897,126 +0.24(+1.80%)
Oct 12, 2010 13.03 13.25 12.88 13.19 15,187,837 +0.09(+0.65%)
Oct 11, 2010 13.21 13.23 13.00 13.11 15,011,408 -0.05(-0.36%)
Oct 08, 2010 12.96 13.22 12.86 13.15 25,799,506 +0.24(+1.83%)
Oct 07, 2010 12.86 13.03 12.61 12.92 34,405,040 +0.14(+1.11%)
Oct 06, 2010 12.85 12.94 12.62 12.77 20,870,692 -0.07(-0.52%)
Oct 05, 2010 12.59 12.87 12.48 12.84 23,349,450 +0.55(+4.47%)
Oct 04, 2010 12.49 12.56 12.21 12.29 20,402,924 -0.26(-2.04%)
Oct 01, 2010 12.53 12.62 12.30 12.55 18,254,760 +0.17(+1.38%)
Sep 30, 2010 12.68 12.77 12.29 12.38 38,497,716 -0.12(-0.99%)
Sep 29, 2010 12.93 12.96 12.45 12.50 33,869,212 -0.40(-3.09%)
Sep 28, 2010 12.96 13.01 12.65 12.90 22,450,002 +0.02(+0.15%)
Sep 27, 2010 13.25 13.28 12.86 12.88 20,186,716 -0.38(-2.86%)
Sep 24, 2010 12.98 13.35 12.92 13.26 20,262,162 +0.50(+3.94%)
Sep 23, 2010 12.67 13.05 12.62 12.76 22,095,456 -0.04(-0.30%)
Sep 22, 2010 13.20 13.34 12.72 12.79 24,970,862 -0.30(-2.32%)
Sep 21, 2010 13.30 13.31 12.96 13.10 19,825,416 -0.16(-1.22%)
Sep 20, 2010 12.93 13.31 12.88 13.26 21,461,074 +0.44(+3.40%)
Sep 17, 2010 12.95 12.99 12.76 12.82 25,897,744 -0.01(-0.07%)
Sep 16, 2010 12.96 13.06 12.67 12.83 15,916,448 -0.19(-1.46%)
Sep 15, 2010 13.04 13.09 12.95 13.02 14,893,226 -0.07(-0.51%)
Sep 14, 2010 12.99 13.15 12.92 13.09 22,819,742 -0.01(-0.07%)
Sep 13, 2010 13.00 13.15 12.82 13.10 28,752,890 +0.29(+2.29%)
Sep 10, 2010 12.82 12.90 12.65 12.80 11,703,162 +0.09(+0.67%)
Sep 09, 2010 12.71 12.83 12.60 12.72 11,469,859 +0.23(+1.82%)
Sep 08, 2010 12.42 12.63 12.37 12.49 14,537,415 +0.11(+0.92%)
Sep 07, 2010 12.70 12.71 12.33 12.38 14,784,541 -0.38(-2.97%)
Sep 03, 2010 12.61 12.76 12.55 12.76 13,803,210 +0.19(+1.51%)
Sep 02, 2010 12.39 12.57 12.33 12.57 12,895,005 +0.25(+2.00%)
Sep 01, 2010 12.08 12.49 12.08 12.32 29,256,112 +0.42(+3.50%)
Aug 31, 2010 11.57 11.92 11.38 11.90 28,527,606 +0.24(+2.03%)
Aug 30, 2010 11.54 11.84 11.54 11.67 18,866,984 -0.05(-0.40%)
Aug 27, 2010 11.75 11.76 11.32 11.71 18,658,582 +0.25(+2.15%)
Aug 26, 2010 11.51 11.68 11.43 11.47 21,942,032 -0.01(-0.08%)
Aug 25, 2010 11.41 11.53 11.29 11.48 27,619,822 -0.02(-0.16%)
Aug 24, 2010 11.76 11.76 11.44 11.50 31,039,496 -0.33(-2.80%)
Aug 23, 2010 12.17 12.29 11.82 11.83 13,459,956 -0.24(-1.96%)
Aug 20, 2010 12.10 12.12 11.84 12.06 18,592,316 -0.05(-0.39%)
Aug 19, 2010 12.35 12.39 11.90 12.11 18,081,814 -0.35(-2.81%)
Aug 18, 2010 12.38 12.59 12.15 12.46 12,403,600 +0.07(+0.54%)
Aug 17, 2010 12.40 12.61 12.30 12.40 12,511,336 +0.10(+0.85%)
Aug 16, 2010 12.12 12.37 12.00 12.29 10,723,203 +0.02(+0.15%)
Aug 13, 2010 12.46 12.47 12.25 12.27 15,673,965 -0.18(-1.45%)
Aug 12, 2010 12.46 12.57 12.38 12.45 15,307,285 -0.24(-1.87%)
Aug 11, 2010 12.88 12.90 12.48 12.69 21,887,688 -0.51(-3.88%)
Aug 10, 2010 13.26 13.36 13.05 13.20 23,070,562 -0.18(-1.35%)
Aug 09, 2010 13.45 13.49 13.29 13.38 12,670,776 +0.02(+0.14%)
Aug 06, 2010 13.33 13.57 13.09 13.36 21,044,694 -0.24(-1.74%)
Aug 05, 2010 13.82 14.08 13.47 13.60 42,678,396 +0.47(+3.61%)
Aug 04, 2010 12.96 13.19 12.96 13.13 25,223,580 +0.21(+1.61%)
Aug 03, 2010 12.82 12.97 12.49 12.92 22,979,182 -0.03(-0.22%)
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.