Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.05 +0.37 (+1.21%)
Streaming Delayed Price Updated: 2:06 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.560 7.920 7.460 7.900 6,077,400 +0.50(+6.76%)
Nov 26, 2008 6.630 7.470 6.590 7.400 14,965,800 +0.60(+8.82%)
Nov 25, 2008 7.030 7.160 6.520 6.800 17,308,400 -0.06(-0.87%)
Nov 24, 2008 6.340 7.110 6.250 6.860 18,938,600 +0.67(+10.82%)
Nov 21, 2008 5.650 6.200 5.500 6.190 24,021,700 +0.72(+13.16%)
Nov 20, 2008 6.120 6.400 5.430 5.470 26,241,300 -0.71(-11.49%)
Nov 19, 2008 6.830 7.000 6.160 6.180 18,802,600 -0.52(-7.76%)
Nov 18, 2008 6.820 6.870 6.380 6.700 18,087,500 -0.13(-1.90%)
Nov 17, 2008 7.300 7.300 6.780 6.830 10,745,700 -0.60(-8.08%)
Nov 14, 2008 7.310 7.990 6.870 7.430 14,638,100 -0.11(-1.46%)
Nov 13, 2008 7.220 7.560 6.490 7.540 23,909,000 +0.39(+5.45%)
Nov 12, 2008 7.660 7.930 7.140 7.150 15,901,900 -0.62(-7.98%)
Nov 11, 2008 8.010 8.130 7.590 7.770 13,491,600 -0.41(-5.01%)
Nov 10, 2008 8.610 8.740 7.960 8.180 12,893,100 -0.31(-3.65%)
Nov 07, 2008 8.260 8.510 8.160 8.490 10,358,700 +0.23(+2.78%)
Nov 06, 2008 8.250 8.810 7.910 8.260 27,414,000 -1.53(-15.63%)
Nov 05, 2008 10.43 10.85 9.740 9.790 11,743,700 -1.09(-10.02%)
Nov 04, 2008 11.06 11.06 10.51 10.88 20,287,900 +0.13(+1.21%)
Nov 03, 2008 10.57 10.77 10.37 10.75 18,593,600 +0.11(+1.03%)
Oct 31, 2008 10.05 10.77 9.790 10.64 22,422,000 +0.39(+3.80%)
Oct 30, 2008 9.080 10.33 9.080 10.25 30,072,800 +1.27(+14.14%)
Oct 29, 2008 8.990 9.970 8.820 8.980 19,301,100 -0.29(-3.13%)
Oct 28, 2008 8.000 9.300 7.650 9.270 17,224,100 +1.47(+18.85%)
Oct 27, 2008 8.020 8.320 7.790 7.800 14,093,700 -0.67(-7.91%)
Oct 24, 2008 8.160 8.880 7.920 8.470 18,789,700 -0.53(-5.89%)
Oct 23, 2008 8.520 9.060 8.230 9.000 21,113,200 +0.54(+6.38%)
Oct 22, 2008 8.650 9.030 8.190 8.460 20,628,000 -0.75(-8.14%)
Oct 21, 2008 9.520 9.600 9.110 9.210 13,015,600 -0.46(-4.76%)
Oct 20, 2008 9.320 9.930 9.230 9.670 17,803,400 +0.59(+6.50%)
Oct 17, 2008 8.780 9.460 8.680 9.080 15,995,700 -0.26(-2.78%)
Oct 16, 2008 8.580 9.370 8.180 9.340 21,292,200 +0.79(+9.24%)
Oct 15, 2008 9.480 9.810 8.510 8.550 16,858,100 -1.31(-13.29%)
Oct 14, 2008 10.63 11.00 9.420 9.860 21,554,200 -0.20(-1.99%)
Oct 13, 2008 8.860 10.14 8.570 10.06 21,849,300 +1.73(+20.77%)
Oct 10, 2008 8.580 9.170 7.640 8.330 35,504,500 -0.68(-7.55%)
Oct 09, 2008 10.05 10.64 9.010 9.010 29,052,800 -0.96(-9.63%)
Oct 08, 2008 9.780 10.46 9.490 9.970 23,875,000 -0.06(-0.60%)
Oct 07, 2008 10.88 10.98 10.01 10.03 17,343,100 -0.64(-6.00%)
Oct 06, 2008 10.49 10.97 10.17 10.67 22,984,200 -0.22(-2.02%)
Oct 03, 2008 11.35 11.58 10.84 10.89 15,404,400 -0.32(-2.85%)
Oct 02, 2008 11.84 11.90 11.19 11.21 14,605,900 -0.71(-5.96%)
Oct 01, 2008 11.83 12.08 11.66 11.92 9,422,000 -0.07(-0.58%)
Sep 30, 2008 11.98 12.12 11.78 11.99 14,504,700 +0.22(+1.87%)
Sep 29, 2008 12.78 13.09 11.39 11.77 21,960,300 -1.25(-9.60%)
Sep 26, 2008 13.10 13.15 12.75 13.02 11,184,000 -0.08(-0.61%)
Sep 25, 2008 12.76 13.25 12.67 13.10 10,362,700 +0.52(+4.13%)
Sep 24, 2008 12.91 12.91 12.48 12.58 13,064,000 -0.28(-2.18%)
Sep 23, 2008 12.94 13.17 12.50 12.86 11,316,600 -0.07(-0.54%)
Sep 22, 2008 13.65 13.66 12.81 12.93 12,280,400 -0.80(-5.83%)
Sep 19, 2008 13.05 14.40 13.05 13.73 26,226,600 +0.69(+5.29%)
Sep 18, 2008 12.64 13.19 12.41 13.04 19,594,700 +0.58(+4.65%)
Sep 17, 2008 13.17 13.19 12.33 12.46 24,112,700 -0.83(-6.25%)
Sep 16, 2008 13.16 13.43 12.91 13.29 15,105,400 -0.28(-2.06%)
Sep 15, 2008 13.49 13.99 13.48 13.57 17,278,600 -0.56(-3.96%)
Sep 12, 2008 14.00 14.16 13.89 14.13 12,359,500 +0.03(+0.21%)
Sep 11, 2008 13.69 14.10 13.54 14.10 12,601,900 +0.30(+2.17%)
Sep 10, 2008 14.00 14.00 13.60 13.80 13,885,200 +0.05(+0.36%)
Sep 09, 2008 14.16 14.30 13.75 13.75 12,132,700 -0.26(-1.86%)
Sep 08, 2008 13.85 14.01 13.63 14.01 13,624,000 +0.61(+4.55%)
Sep 05, 2008 13.65 13.65 13.26 13.40 9,811,800 -0.25(-1.83%)
Sep 04, 2008 14.13 14.18 13.49 13.65 15,914,700 -0.51(-3.60%)
Sep 03, 2008 14.19 14.28 13.95 14.16 11,470,200 +0.00(+0.00%)
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.