Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.50 +0.12 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.66 13.78 13.56 13.64 24,321,600 -0.24(-1.73%)
Nov 29, 2010 13.71 13.94 13.51 13.88 17,292,900 -0.08(-0.57%)
Nov 26, 2010 13.93 14.02 13.88 13.96 3,969,400 -0.11(-0.78%)
Nov 24, 2010 13.91 14.14 13.82 14.07 11,894,600 +0.33(+2.40%)
Nov 23, 2010 14.00 14.05 13.69 13.74 13,060,400 -0.47(-3.31%)
Nov 22, 2010 14.05 14.25 13.95 14.21 10,144,500 +0.03(+0.21%)
Nov 19, 2010 14.33 14.36 14.12 14.18 17,178,100 -0.21(-1.46%)
Nov 18, 2010 14.49 14.55 14.27 14.39 16,773,400 +0.13(+0.91%)
Nov 17, 2010 14.22 14.30 14.15 14.26 26,044,000 +0.01(+0.07%)
Nov 16, 2010 14.26 14.32 14.09 14.25 27,695,100 -0.13(-0.90%)
Nov 15, 2010 14.49 14.54 14.33 14.38 10,353,800 +0.03(+0.21%)
Nov 12, 2010 14.40 14.57 14.27 14.35 28,297,300 -0.20(-1.37%)
Nov 11, 2010 14.32 14.57 14.28 14.55 20,043,200 +0.10(+0.69%)
Nov 10, 2010 14.19 14.51 14.18 14.45 19,626,000 +0.17(+1.19%)
Nov 09, 2010 14.37 14.40 14.21 14.28 16,008,400 -0.05(-0.35%)
Nov 08, 2010 14.40 14.59 14.23 14.33 16,262,300 -0.17(-1.17%)
Nov 05, 2010 14.73 14.77 14.42 14.50 15,753,300 -0.25(-1.69%)
Nov 04, 2010 15.11 15.21 14.66 14.75 25,654,300 -0.09(-0.61%)
Nov 03, 2010 14.67 14.91 14.48 14.84 19,162,700 +0.23(+1.57%)
Nov 02, 2010 14.68 14.81 14.54 14.61 13,503,200 +0.10(+0.69%)
Nov 01, 2010 14.54 14.95 14.39 14.51 15,552,100 +0.03(+0.21%)
Oct 29, 2010 14.45 14.55 14.25 14.48 17,209,000 -0.01(-0.07%)
Oct 28, 2010 14.50 14.59 14.37 14.49 12,288,200 +0.17(+1.19%)
Oct 27, 2010 14.01 14.36 14.01 14.32 13,505,400 +0.01(+0.07%)
Oct 26, 2010 14.14 14.35 14.09 14.31 23,178,200 +0.06(+0.42%)
Oct 25, 2010 14.49 14.64 14.23 14.25 20,644,200 -0.15(-1.04%)
Oct 22, 2010 14.54 14.64 14.31 14.40 11,207,500 -0.07(-0.48%)
Oct 21, 2010 14.56 14.86 14.33 14.47 21,031,800 -0.09(-0.62%)
Oct 20, 2010 14.07 14.60 14.03 14.56 26,078,600 +0.60(+4.30%)
Oct 19, 2010 13.88 13.98 13.69 13.96 36,911,600 -0.06(-0.43%)
Oct 18, 2010 14.12 14.14 13.94 14.02 12,010,900 -0.17(-1.20%)
Oct 15, 2010 14.25 14.29 13.91 14.19 18,614,300 +0.11(+0.78%)
Oct 14, 2010 14.14 14.27 13.93 14.08 17,769,300 -0.09(-0.64%)
Oct 13, 2010 14.00 14.39 13.91 14.17 26,437,900 +0.25(+1.80%)
Oct 12, 2010 13.75 13.98 13.59 13.92 14,393,400 +0.09(+0.65%)
Oct 11, 2010 13.94 13.96 13.72 13.83 14,226,200 -0.05(-0.36%)
Oct 08, 2010 13.68 13.95 13.57 13.88 24,450,000 +0.25(+1.83%)
Oct 07, 2010 13.57 13.75 13.31 13.63 32,605,400 +0.15(+1.11%)
Oct 06, 2010 13.56 13.65 13.32 13.48 19,779,000 -0.07(-0.52%)
Oct 05, 2010 13.28 13.58 13.17 13.55 22,128,100 +0.58(+4.47%)
Oct 04, 2010 13.18 13.25 12.88 12.97 19,335,700 -0.27(-2.04%)
Oct 01, 2010 13.22 13.32 12.98 13.24 17,299,900 +0.18(+1.38%)
Sep 30, 2010 13.38 13.47 12.97 13.06 36,484,000 -0.13(-0.99%)
Sep 29, 2010 13.64 13.68 13.14 13.19 32,097,600 -0.42(-3.09%)
Sep 28, 2010 13.67 13.73 13.35 13.61 21,275,700 +0.02(+0.15%)
Sep 27, 2010 13.98 14.01 13.57 13.59 19,130,800 -0.40(-2.86%)
Sep 24, 2010 13.70 14.09 13.63 13.99 19,202,300 +0.53(+3.94%)
Sep 23, 2010 13.37 13.77 13.32 13.46 20,939,700 -0.04(-0.30%)
Sep 22, 2010 13.93 14.08 13.42 13.50 23,664,700 -0.32(-2.32%)
Sep 21, 2010 14.03 14.04 13.67 13.82 18,788,400 -0.17(-1.22%)
Sep 20, 2010 13.64 14.04 13.59 13.99 20,338,500 +0.46(+3.40%)
Sep 17, 2010 13.66 13.71 13.46 13.53 24,543,100 -0.01(-0.07%)
Sep 16, 2010 13.67 13.78 13.37 13.54 15,083,900 -0.20(-1.46%)
Sep 15, 2010 13.76 13.81 13.66 13.74 14,114,200 -0.07(-0.51%)
Sep 14, 2010 13.71 13.88 13.63 13.81 21,626,100 -0.01(-0.07%)
Sep 13, 2010 13.72 13.88 13.53 13.82 27,248,900 +0.31(+2.29%)
Sep 10, 2010 13.53 13.61 13.35 13.51 11,091,000 +0.09(+0.67%)
Sep 09, 2010 13.41 13.54 13.30 13.42 10,869,900 +0.24(+1.82%)
Sep 08, 2010 13.11 13.33 13.05 13.18 13,777,000 +0.12(+0.92%)
Sep 07, 2010 13.40 13.41 13.01 13.06 14,011,200 -0.40(-2.97%)
Sep 03, 2010 13.31 13.46 13.24 13.46 13,081,200 +0.20(+1.51%)
Sep 02, 2010 13.07 13.26 13.01 13.26 12,220,500 +0.26(+2.00%)
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.