Stock Quote

Twenty-First Century Fox (NQ: FOXA )

41.83 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 42.60 42.68 41.72 41.83 2,595,039 -0.69(-1.62%)
Oct 22, 2021 42.52 42.52 1,903,146 -0.09(-0.21%)
Oct 21, 2021 43.04 43.47 42.43 42.61 2,926,266 -0.60(-1.39%)
Oct 20, 2021 43.02 43.58 42.72 43.21 1,828,800 +0.18(+0.42%)
Oct 19, 2021 42.16 43.03 41.98 43.03 2,541,909 +1.08(+2.57%)
Oct 18, 2021 41.63 42.07 41.39 41.95 2,064,259 +0.34(+0.82%)
Oct 15, 2021 42.69 42.73 41.54 41.61 4,494,599 -0.84(-1.98%)
Oct 14, 2021 42.58 42.82 42.23 42.45 2,278,883 +0.10(+0.24%)
Oct 13, 2021 42.10 42.60 42.03 42.35 2,857,533 +0.35(+0.83%)
Oct 12, 2021 40.63 42.49 40.63 42.00 2,279,861 -0.10(-0.24%)
Oct 11, 2021 42.36 42.63 41.48 42.10 1,967,676 -0.15(-0.36%)
Oct 08, 2021 42.31 43.33 42.19 42.25 2,283,049 +0.10(+0.24%)
Oct 07, 2021 41.85 42.53 41.67 42.15 2,787,758 +0.60(+1.44%)
Oct 06, 2021 41.46 41.78 41.05 41.55 3,729,963 -0.35(-0.84%)
Oct 05, 2021 41.66 42.17 41.46 41.90 2,897,744 +0.41(+0.99%)
Oct 04, 2021 40.78 41.68 40.75 41.49 4,179,923 +0.71(+1.74%)
Oct 01, 2021 40.28 41.08 40.10 40.78 2,339,217 +0.67(+1.67%)
Sep 30, 2021 40.93 41.11 40.11 40.11 4,603,298 -0.14(-0.35%)
Sep 29, 2021 39.85 40.32 39.57 40.25 2,020,982 +0.42(+1.05%)
Sep 28, 2021 40.00 40.43 39.69 39.83 3,303,154 -0.29(-0.72%)
Sep 27, 2021 39.15 40.38 39.01 40.12 3,695,613 +0.86(+2.19%)
Sep 24, 2021 38.50 39.81 38.27 39.26 3,057,874 +0.84(+2.19%)
Sep 23, 2021 38.00 38.98 38.00 38.42 1,965,127 +0.21(+0.55%)
Sep 22, 2021 37.40 38.63 37.38 38.21 3,174,944 +1.08(+2.91%)
Sep 21, 2021 37.37 37.87 36.92 37.13 2,017,529 +0.00(+0.00%)
Sep 20, 2021 37.29 37.40 36.59 37.13 2,334,051 -0.58(-1.54%)
Sep 17, 2021 37.22 38.10 37.22 37.71 5,179,177 +0.39(+1.05%)
Sep 16, 2021 36.49 37.49 36.37 37.32 2,690,853 +0.76(+2.08%)
Sep 15, 2021 35.34 36.74 35.12 36.56 3,039,131 +1.26(+3.57%)
Sep 14, 2021 36.68 36.78 35.18 35.30 2,791,037 -1.04(-2.86%)
Sep 13, 2021 36.24 36.53 35.92 36.34 3,090,697 +0.40(+1.11%)
Sep 10, 2021 36.43 36.51 35.78 35.94 2,619,273 -0.42(-1.16%)
Sep 09, 2021 36.33 36.44 35.72 36.36 2,590,303 +0.40(+1.11%)
Sep 08, 2021 36.72 37.10 35.92 35.96 2,303,451 -0.79(-2.15%)
Sep 07, 2021 36.83 37.18 36.66 36.75 1,427,716 -0.14(-0.38%)
Sep 03, 2021 37.07 37.13 36.54 36.89 1,529,648 -0.28(-0.75%)
Sep 02, 2021 37.16 37.44 36.93 37.17 2,296,154 +0.17(+0.46%)
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.