Stock Quote

Twenty-First Century Fox (NQ: FOXA )

38.25 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 25.56 26.52 25.51 26.52 5,643,700 +0.95(+3.72%)
Oct 29, 2020 24.93 25.81 24.93 25.57 2,419,883 +0.26(+1.03%)
Oct 28, 2020 25.78 26.03 25.21 25.31 3,730,095 -0.87(-3.32%)
Oct 27, 2020 26.35 26.36 26.05 26.18 3,079,260 -0.23(-0.87%)
Oct 26, 2020 26.82 26.84 26.09 26.41 4,847,096 -0.67(-2.47%)
Oct 23, 2020 27.62 27.67 26.72 27.08 3,463,700 -0.38(-1.38%)
Oct 22, 2020 26.84 27.60 26.72 27.46 3,572,065 +0.89(+3.35%)
Oct 21, 2020 25.90 26.70 25.78 26.57 2,572,474 +0.52(+2.00%)
Oct 20, 2020 26.40 26.40 25.87 26.05 3,402,677 +0.03(+0.12%)
Oct 19, 2020 27.09 27.11 25.97 26.02 3,741,377 -0.84(-3.13%)
Oct 16, 2020 27.11 27.23 26.55 26.86 3,428,200 -0.07(-0.26%)
Oct 15, 2020 26.79 26.98 26.37 26.93 6,332,693 +0.00(+0.00%)
Oct 14, 2020 27.26 27.45 26.90 26.93 3,288,066 -0.30(-1.10%)
Oct 13, 2020 28.89 28.92 27.16 27.23 7,187,038 -1.71(-5.91%)
Oct 12, 2020 29.44 29.52 28.83 28.94 3,221,164 -0.25(-0.86%)
Oct 09, 2020 29.77 30.00 29.04 29.19 3,239,500 -0.37(-1.25%)
Oct 08, 2020 29.25 29.57 28.92 29.56 2,509,674 +0.59(+2.04%)
Oct 07, 2020 28.20 29.26 28.10 28.97 4,490,085 +1.05(+3.76%)
Oct 06, 2020 28.78 29.06 27.81 27.92 3,580,635 -0.79(-2.75%)
Oct 05, 2020 28.23 28.78 28.02 28.71 2,589,565 +0.63(+2.24%)
Oct 02, 2020 27.68 28.36 26.92 28.08 4,330,800 +0.06(+0.21%)
Oct 01, 2020 27.96 28.22 27.50 28.02 3,437,657 +0.19(+0.68%)
Sep 30, 2020 27.99 28.52 27.50 27.83 4,539,292 +0.06(+0.22%)
Sep 29, 2020 27.71 27.97 27.12 27.77 3,335,292 -0.07(-0.25%)
Sep 28, 2020 27.09 27.86 27.07 27.84 3,112,839 +1.14(+4.27%)
Sep 25, 2020 25.98 26.84 25.92 26.70 3,348,500 +0.50(+1.91%)
Sep 24, 2020 25.97 26.43 25.57 26.20 2,443,227 +0.29(+1.12%)
Sep 23, 2020 26.59 26.97 25.86 25.91 3,726,141 -0.86(-3.21%)
Sep 22, 2020 26.85 27.12 26.56 26.77 4,320,953 -0.01(-0.04%)
Sep 21, 2020 27.53 27.67 26.44 26.78 4,797,721 -1.18(-4.22%)
Sep 18, 2020 28.65 28.66 27.59 27.96 6,768,100 -0.67(-2.34%)
Sep 17, 2020 28.70 29.25 28.38 28.63 4,241,253 -0.71(-2.42%)
Sep 16, 2020 28.86 29.92 28.75 29.34 5,352,262 +0.73(+2.55%)
Sep 15, 2020 28.73 29.00 28.36 28.61 3,350,905 -0.05(-0.17%)
Sep 14, 2020 28.29 29.30 28.22 28.66 5,798,111 +0.52(+1.85%)
Sep 11, 2020 28.32 28.64 27.64 28.14 4,736,200 -0.05(-0.18%)
Sep 10, 2020 28.27 28.75 28.01 28.19 4,424,450 -0.01(-0.04%)
Sep 09, 2020 27.75 28.43 27.38 28.20 4,781,100 +0.51(+1.84%)
Sep 08, 2020 27.51 28.29 27.45 27.69 4,941,619 +0.03(+0.11%)
Sep 04, 2020 27.88 27.97 27.22 27.66 4,928,700 +0.31(+1.13%)
Sep 03, 2020 28.07 28.62 27.21 27.35 6,258,212 -0.53(-1.90%)
Sep 02, 2020 27.48 28.10 27.47 27.88 3,517,361 +0.44(+1.60%)
Sep 01, 2020 26.80 27.58 26.80 27.44 4,016,455 -0.42(-1.51%)
Aug 31, 2020 28.00 28.41 27.65 27.86 5,925,342 +0.05(+0.16%)
Aug 28, 2020 27.60 27.83 27.41 27.82 3,859,600 +0.25(+0.89%)
Aug 27, 2020 27.40 27.82 27.29 27.57 3,601,170 +0.42(+1.55%)
Aug 26, 2020 26.79 27.30 26.62 27.15 4,463,617 +0.25(+0.93%)
Aug 25, 2020 26.95 27.23 26.41 26.90 4,075,310 -0.08(-0.30%)
Aug 24, 2020 26.08 27.14 26.00 26.98 3,620,843 +0.98(+3.77%)
Aug 21, 2020 25.82 26.05 25.57 26.00 3,016,500 +0.11(+0.42%)
Aug 20, 2020 25.71 26.02 25.51 25.89 4,718,991 +0.04(+0.15%)
Aug 19, 2020 25.60 26.15 25.59 25.85 3,437,625 +0.21(+0.82%)
Aug 18, 2020 25.57 25.80 25.45 25.64 2,673,601 +0.08(+0.31%)
Aug 17, 2020 25.89 25.93 25.17 25.56 3,101,228 -0.18(-0.70%)
Aug 14, 2020 25.59 26.05 25.21 25.74 3,036,000 +0.17(+0.66%)
Aug 13, 2020 24.84 25.61 24.73 25.57 6,538,863 +0.65(+2.61%)
Aug 12, 2020 24.95 25.14 24.60 24.92 4,732,462 +0.26(+1.05%)
Aug 11, 2020 24.78 25.50 24.59 24.66 7,978,927 +0.26(+1.07%)
Aug 10, 2020 24.61 24.86 24.17 24.40 9,867,371 -0.27(-1.09%)
Aug 07, 2020 24.87 25.10 24.27 24.67 7,072,600 -0.32(-1.28%)
Aug 06, 2020 24.90 25.32 24.64 24.99 5,962,298 +0.26(+1.05%)
Aug 05, 2020 25.36 25.71 24.22 24.73 7,628,213 -1.12(-4.33%)
Aug 04, 2020 26.31 27.20 25.85 25.85 5,462,522 -0.51(-1.93%)
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.