Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Twenty-First Century Fox (NQ: FOXA )

29.94 +0.61 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.244 8.533 7.945 8.486 9,140,883 +0.23(+2.83%)
Dec 30, 2008 8.253 8.309 8.010 8.253 7,972,913 +0.08(+1.03%)
Dec 29, 2008 7.861 8.169 7.469 8.169 7,074,656 +0.22(+2.82%)
Dec 26, 2008 7.861 8.001 7.702 7.945 6,481,781 +0.17(+2.16%)
Dec 24, 2008 7.665 7.823 7.553 7.777 3,496,518 +0.16(+2.08%)
Dec 23, 2008 7.823 7.833 7.525 7.618 12,816,817 -0.18(-2.28%)
Dec 22, 2008 8.066 8.141 7.571 7.795 13,276,978 -0.30(-3.69%)
Dec 19, 2008 7.851 8.337 7.823 8.094 24,448,418 +0.35(+4.46%)
Dec 18, 2008 7.926 8.169 7.609 7.749 24,721,130 -0.14(-1.78%)
Dec 17, 2008 7.758 8.066 7.693 7.889 13,668,586 +0.02(+0.24%)
Dec 16, 2008 7.366 7.879 7.319 7.870 20,458,642 +0.61(+8.35%)
Dec 15, 2008 7.441 7.618 7.105 7.263 11,897,351 -0.18(-2.38%)
Dec 12, 2008 7.450 7.487 7.123 7.441 18,333,610 -0.09(-1.24%)
Dec 11, 2008 7.833 8.076 7.515 7.534 16,963,194 -0.41(-5.17%)
Dec 10, 2008 7.553 8.272 7.553 7.945 16,107,997 +0.21(+2.78%)
Dec 09, 2008 7.889 8.094 7.525 7.730 22,105,088 -0.39(-4.83%)
Dec 08, 2008 7.963 8.309 7.609 8.122 17,668,326 +0.41(+5.33%)
Dec 05, 2008 7.273 7.721 7.049 7.711 17,850,848 +0.39(+5.36%)
Dec 04, 2008 7.254 7.665 7.067 7.319 17,189,420 -0.11(-1.51%)
Dec 03, 2008 6.862 7.469 6.572 7.431 22,770,802 +0.34(+4.74%)
Dec 02, 2008 6.675 7.235 6.656 7.095 16,796,954 +0.52(+7.95%)
Dec 01, 2008 7.067 7.142 6.544 6.572 15,618,594 -0.80(-10.89%)
Nov 28, 2008 7.058 7.394 6.965 7.375 6,509,738 +0.47(+6.76%)
Nov 26, 2008 6.190 6.974 6.152 6.909 16,030,447 +0.56(+8.82%)
Nov 25, 2008 6.563 6.684 6.087 6.348 18,539,696 -0.06(-0.87%)
Nov 24, 2008 5.919 6.638 5.835 6.404 20,285,866 +0.63(+10.82%)
Nov 21, 2008 5.275 5.788 5.135 5.779 25,730,572 +0.67(+13.16%)
Nov 20, 2008 5.714 5.975 5.069 5.107 28,108,072 -0.66(-11.49%)
Nov 19, 2008 6.376 6.535 5.751 5.770 20,140,192 -0.49(-7.76%)
Nov 18, 2008 6.367 6.414 5.956 6.255 19,374,220 -0.12(-1.90%)
Nov 17, 2008 6.815 6.815 6.330 6.376 11,510,135 -0.56(-8.08%)
Nov 14, 2008 6.825 7.459 6.414 6.937 15,679,435 -0.10(-1.46%)
Nov 13, 2008 6.740 7.058 6.059 7.039 25,609,854 +0.36(+5.45%)
Nov 12, 2008 7.151 7.403 6.666 6.675 17,033,140 -0.58(-7.98%)
Nov 11, 2008 7.478 7.590 7.086 7.254 14,451,374 -0.38(-5.01%)
Nov 10, 2008 8.038 8.160 7.431 7.637 13,810,298 -0.29(-3.65%)
Nov 07, 2008 7.711 7.945 7.618 7.926 11,095,604 +0.21(+2.78%)
Nov 06, 2008 7.702 8.225 7.385 7.711 29,364,196 -1.43(-15.63%)
Nov 05, 2008 9.737 10.13 9.093 9.140 12,579,131 -1.02(-10.02%)
Nov 04, 2008 10.33 10.33 9.812 10.16 21,731,154 +0.12(+1.21%)
Nov 03, 2008 9.868 10.05 9.681 10.04 19,916,324 +0.10(+1.03%)
Oct 31, 2008 9.383 10.05 9.140 9.933 24,017,072 +0.36(+3.80%)
Oct 30, 2008 8.477 9.644 8.477 9.569 32,212,138 +1.19(+14.14%)
Oct 29, 2008 8.393 9.308 8.234 8.384 20,674,154 -0.27(-3.13%)
Oct 28, 2008 7.469 8.682 7.142 8.654 18,449,400 +1.37(+18.85%)
Oct 27, 2008 7.487 7.767 7.273 7.282 15,096,307 -0.63(-7.91%)
Oct 24, 2008 7.618 8.290 7.394 7.907 20,126,374 -0.49(-5.89%)
Oct 23, 2008 7.954 8.458 7.683 8.402 22,615,164 +0.50(+6.38%)
Oct 22, 2008 8.076 8.430 7.646 7.898 22,095,448 -0.70(-8.14%)
Oct 21, 2008 8.888 8.962 8.505 8.598 13,941,512 -0.43(-4.76%)
Oct 20, 2008 8.701 9.271 8.617 9.028 19,069,910 +0.55(+6.50%)
Oct 17, 2008 8.197 8.832 8.104 8.477 17,133,612 -0.24(-2.78%)
Oct 16, 2008 8.010 8.748 7.637 8.720 22,806,898 +0.74(+9.24%)
Oct 15, 2008 8.850 9.158 7.945 7.982 18,057,362 -1.22(-13.29%)
Oct 14, 2008 9.924 10.27 8.794 9.205 23,087,538 -0.19(-1.99%)
Oct 13, 2008 8.272 9.467 8.001 9.392 23,403,630 +1.62(+20.77%)
Oct 10, 2008 8.010 8.561 7.133 7.777 38,030,244 -0.63(-7.55%)
Oct 09, 2008 9.383 9.933 8.412 8.412 31,119,578 -0.90(-9.63%)
Oct 08, 2008 9.130 9.765 8.860 9.308 25,573,436 -0.06(-0.60%)
Oct 07, 2008 10.16 10.25 9.345 9.364 18,576,864 -0.60(-6.00%)
Oct 06, 2008 9.793 10.24 9.495 9.961 24,619,266 -0.21(-2.02%)
Oct 03, 2008 10.60 10.81 10.12 10.17 16,500,248 -0.30(-2.85%)
Oct 02, 2008 11.05 11.11 10.45 10.47 15,644,944 -0.66(-5.96%)
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.