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 (%)
Nov 30, 2012 23.46 23.55 23.32 23.35 19,816,342 -0.08(-0.32%)
Nov 29, 2012 23.11 23.52 23.11 23.43 18,623,972 +0.33(+1.44%)
Nov 28, 2012 22.64 23.14 22.59 23.10 20,234,516 +0.42(+1.84%)
Nov 27, 2012 22.92 23.01 22.66 22.68 14,303,267 -0.19(-0.83%)
Nov 26, 2012 22.99 23.03 22.73 22.87 16,655,085 -0.16(-0.70%)
Nov 23, 2012 22.88 23.18 22.79 23.03 6,244,430 +0.45(+2.02%)
Nov 21, 2012 22.74 22.81 22.55 22.57 12,609,258 -0.18(-0.79%)
Nov 20, 2012 22.63 22.93 22.53 22.75 18,245,474 +0.04(+0.17%)
Nov 19, 2012 22.40 22.74 22.26 22.72 16,838,372 +0.64(+2.92%)
Nov 16, 2012 21.92 22.23 21.77 22.07 29,942,200 +0.16(+0.74%)
Nov 15, 2012 22.38 22.40 21.79 21.91 28,679,026 -0.40(-1.78%)
Nov 14, 2012 22.98 22.99 22.22 22.31 21,896,236 -0.57(-2.49%)
Nov 13, 2012 22.93 23.31 22.80 22.88 20,623,566 -0.14(-0.62%)
Nov 12, 2012 23.14 23.15 22.94 23.02 17,217,398 -0.12(-0.53%)
Nov 09, 2012 23.12 23.31 23.03 23.14 18,872,998 +0.06(+0.25%)
Nov 08, 2012 23.28 23.64 23.07 23.09 19,284,418 -0.29(-1.26%)
Nov 07, 2012 23.10 23.74 22.88 23.38 37,167,856 +0.37(+1.61%)
Nov 06, 2012 22.82 23.07 22.65 23.01 26,939,432 +0.34(+1.51%)
Nov 05, 2012 22.62 22.74 22.50 22.67 18,775,392 +0.03(+0.13%)
Nov 02, 2012 23.10 23.24 22.61 22.64 16,434,760 -0.35(-1.52%)
Nov 01, 2012 22.79 23.13 22.68 22.99 17,344,444 +0.31(+1.38%)
Oct 31, 2012 22.72 22.86 22.57 22.68 14,036,936 +0.13(+0.59%)
Oct 26, 2012 22.76 22.93 22.26 22.55 24,015,172 -0.28(-1.25%)
Oct 25, 2012 23.36 23.41 22.74 22.83 15,436,546 -0.32(-1.39%)
Oct 24, 2012 22.91 23.35 22.84 23.15 15,373,234 +0.31(+1.37%)
Oct 23, 2012 23.23 23.24 22.61 22.84 24,921,056 -0.60(-2.55%)
Oct 22, 2012 23.51 23.69 23.32 23.44 15,754,476 -0.17(-0.72%)
Oct 19, 2012 24.11 24.17 23.39 23.61 17,385,280 -0.48(-2.01%)
Oct 18, 2012 23.99 24.17 23.82 24.09 13,287,431 +0.21(+0.87%)
Oct 17, 2012 23.57 23.95 23.50 23.88 11,748,747 +0.41(+1.74%)
Oct 16, 2012 23.24 23.64 23.21 23.47 12,328,998 +0.39(+1.68%)
Oct 15, 2012 22.88 23.18 22.73 23.09 12,325,411 +0.24(+1.04%)
Oct 12, 2012 22.97 23.01 22.76 22.85 16,499,549 -0.09(-0.41%)
Oct 11, 2012 23.28 23.30 22.79 22.94 25,674,676 -0.12(-0.53%)
Oct 10, 2012 23.39 23.61 23.01 23.07 29,603,482 -0.27(-1.14%)
Oct 09, 2012 23.79 23.87 23.30 23.33 15,808,397 -0.48(-2.03%)
Oct 08, 2012 23.92 23.97 23.72 23.82 10,575,687 -0.06(-0.24%)
Oct 05, 2012 23.80 24.12 23.80 23.87 15,077,991 +0.14(+0.60%)
Oct 04, 2012 23.55 23.74 23.45 23.73 16,402,577 +0.27(+1.13%)
Oct 03, 2012 23.37 23.74 23.28 23.46 11,977,513 +0.11(+0.49%)
Oct 02, 2012 23.38 23.46 23.23 23.35 12,198,893 +0.09(+0.37%)
Oct 01, 2012 23.34 23.79 23.14 23.27 14,403,300 +0.04(+0.16%)
Sep 28, 2012 23.28 23.49 23.18 23.23 16,625,856 -0.13(-0.57%)
Sep 27, 2012 23.18 23.62 23.10 23.36 13,286,693 +0.29(+1.27%)
Sep 26, 2012 23.21 23.23 22.84 23.07 15,738,754 -0.10(-0.45%)
Sep 25, 2012 23.60 23.73 23.14 23.17 16,391,814 -0.35(-1.49%)
Sep 24, 2012 23.46 23.74 23.42 23.52 8,400,403 -0.13(-0.56%)
Sep 21, 2012 23.77 23.86 23.53 23.65 30,640,106 -0.06(-0.24%)
Sep 20, 2012 23.42 23.75 23.42 23.71 14,905,150 +0.13(+0.56%)
Sep 19, 2012 23.28 23.67 23.22 23.58 16,403,843 +0.38(+1.63%)
Sep 18, 2012 23.29 23.30 23.08 23.20 9,868,179 -0.11(-0.49%)
Sep 17, 2012 23.36 23.45 23.08 23.31 12,149,088 -0.07(-0.28%)
Sep 14, 2012 23.19 23.50 23.02 23.38 23,064,020 +0.29(+1.27%)
Sep 13, 2012 22.88 23.25 22.85 23.09 22,813,938 +0.20(+0.87%)
Sep 12, 2012 23.23 23.32 22.84 22.89 15,183,405 -0.19(-0.82%)
Sep 11, 2012 22.86 23.20 22.75 23.08 16,838,372 +0.19(+0.83%)
Sep 10, 2012 23.18 23.22 22.85 22.89 19,927,770 -0.30(-1.31%)
Sep 07, 2012 23.37 23.41 23.11 23.19 16,037,163 -0.03(-0.12%)
Sep 06, 2012 22.74 23.26 22.66 23.22 27,812,500 +0.71(+3.16%)
Sep 05, 2012 22.27 22.58 22.25 22.51 18,503,680 +0.21(+0.94%)
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.