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, 2017 30.57 29.87 30.27 11,327,077 -0.15(-0.50%)
Nov 29, 2017 29.42 30.62 29.40 30.42 12,912,858 +1.18(+4.02%)
Nov 28, 2017 29.00 29.29 28.73 29.25 7,908,767 +0.45(+1.55%)
Nov 27, 2017 28.84 28.96 28.73 28.80 4,236,332 -0.08(-0.26%)
Nov 24, 2017 28.86 29.19 28.77 28.88 2,269,640 -0.13(-0.46%)
Nov 22, 2017 29.26 29.34 28.95 29.01 4,858,925 -0.26(-0.87%)
Nov 21, 2017 29.10 29.47 28.82 29.26 7,397,170 +0.21(+0.72%)
Nov 20, 2017 29.40 29.97 28.80 29.06 14,077,170 -0.46(-1.57%)
Nov 17, 2017 29.56 29.82 28.64 29.52 37,287,696 +1.73(+6.24%)
Nov 16, 2017 26.88 28.00 26.88 27.79 12,401,538 +0.56(+2.05%)
Nov 15, 2017 26.42 27.32 26.09 27.23 15,876,982 +0.66(+2.50%)
Nov 14, 2017 26.83 26.99 26.32 26.56 9,169,790 -0.49(-1.82%)
Nov 13, 2017 27.16 27.27 26.72 27.06 6,093,784 -0.27(-1.01%)
Nov 10, 2017 27.46 28.38 27.24 27.33 15,598,610 +0.13(+0.49%)
Nov 09, 2017 25.90 28.21 25.86 27.20 20,266,590 +0.58(+2.17%)
Nov 08, 2017 26.26 27.10 26.03 26.62 11,699,062 +0.32(+1.23%)
Nov 07, 2017 25.99 27.10 25.99 26.30 27,019,238 +0.28(+1.09%)
Nov 06, 2017 23.63 26.09 23.51 26.01 31,529,786 +2.35(+9.93%)
Nov 03, 2017 24.43 24.54 23.61 23.66 12,053,962 -0.80(-3.25%)
Nov 02, 2017 24.64 24.80 24.22 24.46 10,637,761 -0.16(-0.65%)
Nov 01, 2017 24.91 25.13 24.59 24.62 5,069,315 -0.16(-0.65%)
Oct 31, 2017 25.09 25.09 24.65 24.78 4,633,752 -0.23(-0.91%)
Oct 30, 2017 24.92 25.30 24.82 25.01 5,181,428 -0.02(-0.08%)
Oct 27, 2017 24.67 25.06 24.22 25.03 9,170,982 +0.09(+0.38%)
Oct 26, 2017 24.94 25.29 24.69 24.93 5,463,155 +0.17(+0.69%)
Oct 25, 2017 24.81 24.97 24.64 24.76 4,369,874 -0.09(-0.38%)
Oct 24, 2017 25.23 25.30 24.84 24.86 5,634,223 -0.44(-1.72%)
Oct 23, 2017 26.07 26.13 25.25 25.29 5,955,834 -0.77(-2.95%)
Oct 20, 2017 26.11 26.19 25.88 26.06 9,370,013 +0.12(+0.47%)
Oct 19, 2017 25.65 25.97 25.55 25.94 6,060,177 +0.18(+0.70%)
Oct 18, 2017 25.55 25.96 25.44 25.76 8,824,907 +0.28(+1.12%)
Oct 17, 2017 25.17 25.51 25.16 25.47 4,987,441 +0.18(+0.71%)
Oct 16, 2017 25.15 25.46 25.04 25.29 6,243,551 +0.16(+0.64%)
Oct 13, 2017 24.91 25.19 24.72 25.13 10,377,112 +0.36(+1.45%)
Oct 12, 2017 24.45 25.03 24.43 24.77 13,887,053 +0.03(+0.11%)
Oct 11, 2017 25.24 25.24 24.45 24.74 15,829,806 -0.63(-2.47%)
Oct 10, 2017 25.25 25.76 25.20 25.37 9,059,396 +0.18(+0.71%)
Oct 09, 2017 25.59 25.60 25.18 25.19 4,173,972 -0.39(-1.52%)
Oct 06, 2017 25.55 25.61 25.33 25.58 6,714,602 +0.04(+0.15%)
Oct 05, 2017 25.78 25.87 25.44 25.54 9,098,458 -0.14(-0.55%)
Oct 04, 2017 25.24 25.88 25.13 25.68 11,572,971 +0.45(+1.76%)
Oct 03, 2017 25.26 25.37 25.07 25.24 5,308,122 +0.03(+0.11%)
Oct 02, 2017 25.12 25.45 24.97 25.21 7,063,146 +0.21(+0.83%)
Sep 29, 2017 25.18 25.27 24.87 25.00 9,395,031 -0.17(-0.68%)
Sep 28, 2017 25.70 25.80 25.11 25.17 8,591,257 -0.72(-2.78%)
Sep 27, 2017 25.67 25.92 25.27 25.89 8,406,329 +0.35(+1.37%)
Sep 26, 2017 25.80 25.80 25.49 25.54 5,546,994 -0.16(-0.63%)
Sep 25, 2017 25.47 25.89 25.41 25.70 8,047,141 +0.23(+0.89%)
Sep 22, 2017 25.27 25.52 25.27 25.47 2,439,714 +0.11(+0.45%)
Sep 21, 2017 25.49 25.54 25.27 25.36 3,756,037 -0.10(-0.41%)
Sep 20, 2017 25.34 25.54 25.22 25.46 4,267,131 +0.16(+0.64%)
Sep 19, 2017 25.18 25.33 24.96 25.30 8,475,300 +0.19(+0.75%)
Sep 18, 2017 25.59 25.71 24.94 25.11 6,437,975 -0.52(-2.03%)
Sep 15, 2017 25.03 25.69 24.96 25.64 9,569,583 +0.52(+2.08%)
Sep 14, 2017 25.09 25.19 24.86 25.11 8,705,633 -0.09(-0.34%)
Sep 13, 2017 24.55 25.21 24.43 25.20 10,790,683 +0.65(+2.66%)
Sep 12, 2017 24.48 24.56 24.25 24.55 6,379,485 -0.15(-0.61%)
Sep 11, 2017 24.58 24.71 24.46 24.70 6,965,350 +0.26(+1.05%)
Sep 08, 2017 24.40 24.52 24.16 24.44 8,186,165 +0.00(+0.00%)
Sep 07, 2017 25.11 25.18 23.82 24.44 13,729,247 -0.61(-2.42%)
Sep 06, 2017 25.28 25.30 24.81 25.05 8,816,036 -0.14(-0.56%)
Sep 05, 2017 26.05 26.11 25.03 25.19 8,165,423 -0.86(-3.31%)
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.