Stock Quote

Twenty-First Century Fox (NQ: FOXA )

30.68 +0.17 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 29.12 29.12 29.12 1,951,595 +0.03(+0.10%)
Dec 30, 2020 29.14 29.55 29.04 29.09 1,951,595 +0.07(+0.24%)
Dec 29, 2020 29.19 29.30 28.84 29.02 1,569,855 -0.12(-0.41%)
Dec 28, 2020 28.46 29.32 28.30 29.14 3,661,326 +0.83(+2.93%)
Dec 24, 2020 28.05 28.53 28.05 28.31 1,363,500 +0.20(+0.71%)
Dec 23, 2020 27.35 28.22 27.29 28.11 3,292,727 +0.84(+3.08%)
Dec 22, 2020 27.51 27.72 27.12 27.27 3,069,150 -0.45(-1.62%)
Dec 21, 2020 27.78 27.93 27.32 27.72 2,718,870 -0.44(-1.56%)
Dec 18, 2020 28.54 28.82 27.92 28.16 6,018,000 -0.38(-1.33%)
Dec 17, 2020 28.57 28.70 27.85 28.54 3,799,814 +0.09(+0.32%)
Dec 16, 2020 28.64 28.88 28.35 28.45 3,169,470 -0.13(-0.45%)
Dec 15, 2020 28.88 28.94 27.99 28.58 4,705,494 -0.20(-0.69%)
Dec 14, 2020 29.74 29.77 28.76 28.78 4,596,287 -0.54(-1.84%)
Dec 11, 2020 28.91 29.37 28.51 29.32 3,492,100 +0.21(+0.72%)
Dec 10, 2020 29.08 29.23 28.88 29.11 3,678,535 -0.13(-0.44%)
Dec 09, 2020 29.33 29.68 29.05 29.24 7,025,431 -0.01(-0.03%)
Dec 08, 2020 29.58 29.79 29.10 29.25 4,432,752 -0.43(-1.45%)
Dec 07, 2020 29.62 30.03 29.50 29.68 5,121,540 -0.16(-0.54%)
Dec 04, 2020 30.47 30.52 29.74 29.84 5,831,300 -0.48(-1.58%)
Dec 03, 2020 30.68 31.01 30.23 30.32 4,730,896 -0.28(-0.92%)
Dec 02, 2020 30.22 30.66 29.77 30.60 10,815,595 +0.46(+1.53%)
Dec 01, 2020 29.12 30.58 28.97 30.14 8,829,738 +1.30(+4.51%)
Nov 30, 2020 29.06 29.21 28.71 28.84 4,109,824 -0.32(-1.10%)
Nov 27, 2020 29.07 29.42 29.07 29.16 1,551,700 -0.14(-0.48%)
Nov 25, 2020 29.45 29.45 28.87 29.30 2,204,000 -0.18(-0.61%)
Nov 24, 2020 28.85 29.75 28.61 29.48 4,008,852 +0.95(+3.33%)
Nov 23, 2020 28.00 28.76 27.75 28.53 3,551,221 +0.70(+2.52%)
Nov 20, 2020 27.73 27.94 27.54 27.83 2,846,500 +0.12(+0.43%)
Nov 19, 2020 27.61 27.98 27.38 27.71 4,010,240 +0.05(+0.18%)
Nov 18, 2020 28.10 28.19 27.64 27.66 4,151,438 -0.50(-1.78%)
Nov 17, 2020 27.07 28.21 26.66 28.16 5,242,826 +0.98(+3.61%)
Nov 16, 2020 26.83 27.63 26.70 27.18 8,104,992 +0.54(+2.05%)
Nov 13, 2020 25.95 26.76 25.61 26.64 6,483,100 +1.00(+3.88%)
Nov 12, 2020 27.12 27.23 25.33 25.64 14,392,489 -1.82(-6.63%)
Nov 11, 2020 26.95 27.60 26.57 27.46 6,876,670 +0.61(+2.27%)
Nov 10, 2020 26.01 27.14 25.88 26.85 4,604,835 +0.60(+2.29%)
Nov 09, 2020 27.07 27.61 25.97 26.25 8,566,619 +0.30(+1.16%)
Nov 06, 2020 26.43 26.61 25.64 25.95 7,824,000 -0.66(-2.48%)
Nov 05, 2020 26.07 26.66 25.44 26.61 6,588,734 +0.98(+3.82%)
Nov 04, 2020 26.93 27.10 24.98 25.63 15,753,121 -1.41(-5.21%)
Nov 03, 2020 28.81 29.28 26.36 27.04 8,345,158 -0.36(-1.31%)
Nov 02, 2020 26.66 27.46 26.29 27.40 7,281,645 +0.88(+3.32%)
Oct 30, 2020 25.56 26.52 25.51 26.52 5,643,700 +0.95(+3.72%)
Oct 29, 2020 24.93 25.81 24.93 25.57 2,419,883 +0.26(+1.03%)
Oct 28, 2020 25.78 26.03 25.21 25.31 3,730,095 -0.87(-3.32%)
Oct 27, 2020 26.35 26.36 26.05 26.18 3,079,260 -0.23(-0.87%)
Oct 26, 2020 26.82 26.84 26.09 26.41 4,847,096 -0.67(-2.47%)
Oct 23, 2020 27.62 27.66 26.72 27.08 3,463,700 -0.38(-1.38%)
Oct 22, 2020 26.84 27.60 26.72 27.46 3,572,065 +0.89(+3.35%)
Oct 21, 2020 25.90 26.70 25.78 26.57 2,572,474 +0.52(+2.00%)
Oct 20, 2020 26.40 26.40 25.87 26.05 3,402,677 +0.03(+0.12%)
Oct 19, 2020 27.09 27.11 25.97 26.02 3,741,377 -0.84(-3.13%)
Oct 16, 2020 27.11 27.23 26.55 26.86 3,428,200 -0.07(-0.26%)
Oct 15, 2020 26.79 26.98 26.37 26.93 6,332,693 +0.00(+0.00%)
Oct 14, 2020 27.26 27.45 26.90 26.93 3,288,066 -0.30(-1.10%)
Oct 13, 2020 28.89 28.92 27.16 27.23 7,187,038 -1.71(-5.91%)
Oct 12, 2020 29.44 29.52 28.82 28.94 3,221,164 -0.25(-0.86%)
Oct 09, 2020 29.77 30.00 29.04 29.19 3,239,500 -0.37(-1.25%)
Oct 08, 2020 29.25 29.57 28.92 29.56 2,509,674 +0.59(+2.04%)
Oct 07, 2020 28.20 29.26 28.10 28.97 4,490,085 +1.05(+3.76%)
Oct 06, 2020 28.78 29.06 27.81 27.92 3,580,635 -0.79(-2.75%)
Oct 05, 2020 28.23 28.78 28.02 28.71 2,589,565 +0.63(+2.24%)
Oct 02, 2020 27.68 28.36 26.91 28.08 4,330,800 +0.06(+0.21%)
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.