Stock Quote

Twenty-First Century Fox (NQ: FOXA )

41.02 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.85 13.98 13.67 13.69 10,380,600 -0.22(-1.58%)
Dec 30, 2009 13.77 13.93 13.72 13.91 9,822,000 -0.06(-0.43%)
Dec 29, 2009 13.68 14.00 13.60 13.97 10,121,400 +0.31(+2.27%)
Dec 28, 2009 13.70 13.77 13.57 13.66 7,048,600 +0.01(+0.07%)
Dec 24, 2009 13.54 13.70 13.46 13.65 3,507,800 +0.14(+1.04%)
Dec 23, 2009 13.58 13.58 13.29 13.51 11,416,100 -0.10(-0.73%)
Dec 22, 2009 13.56 13.72 13.47 13.61 10,885,800 -0.08(-0.58%)
Dec 21, 2009 13.35 13.93 13.32 13.69 20,654,400 +0.34(+2.55%)
Dec 18, 2009 13.31 13.42 13.11 13.35 32,446,200 +0.13(+0.98%)
Dec 17, 2009 13.30 13.30 13.11 13.22 25,072,800 -0.13(-0.97%)
Dec 16, 2009 13.04 13.40 13.00 13.35 23,116,900 +0.31(+2.38%)
Dec 15, 2009 13.17 13.25 13.01 13.04 27,829,800 +0.18(+1.40%)
Dec 14, 2009 12.85 12.97 12.78 12.86 8,924,000 +0.10(+0.78%)
Dec 11, 2009 12.63 12.91 12.55 12.76 12,424,800 +0.24(+1.92%)
Dec 10, 2009 12.29 12.63 12.21 12.52 14,820,900 +0.25(+2.04%)
Dec 09, 2009 12.25 12.37 12.10 12.27 13,898,500 -0.05(-0.41%)
Dec 08, 2009 12.24 12.38 11.98 12.32 24,349,100 +0.06(+0.49%)
Dec 07, 2009 11.98 12.47 11.97 12.26 32,807,900 +0.23(+1.91%)
Dec 04, 2009 11.86 12.17 11.76 12.03 24,460,400 +0.33(+2.82%)
Dec 03, 2009 11.83 12.00 11.68 11.70 16,762,300 -0.11(-0.93%)
Dec 02, 2009 11.79 11.91 11.68 11.81 10,182,700 +0.01(+0.08%)
Dec 01, 2009 11.71 11.88 11.60 11.80 15,457,500 +0.34(+2.97%)
Nov 30, 2009 11.55 11.55 11.11 11.46 19,346,200 -0.08(-0.69%)
Nov 27, 2009 11.44 11.70 11.19 11.54 14,150,000 -0.47(-3.91%)
Nov 25, 2009 11.90 12.05 11.85 12.01 11,349,200 +0.09(+0.76%)
Nov 24, 2009 12.04 12.04 11.84 11.92 14,228,400 -0.09(-0.75%)
Nov 23, 2009 12.08 12.38 11.94 12.01 17,889,400 +0.03(+0.25%)
Nov 20, 2009 12.13 12.31 11.89 11.98 13,867,700 -0.46(-3.70%)
Nov 19, 2009 12.45 12.60 12.17 12.44 11,960,300 -0.11(-0.88%)
Nov 18, 2009 12.48 12.63 12.35 12.55 13,634,600 -0.15(-1.18%)
Nov 17, 2009 12.62 12.71 12.55 12.70 11,616,400 -0.12(-0.94%)
Nov 16, 2009 12.66 12.93 12.62 12.82 16,623,300 +0.21(+1.67%)
Nov 13, 2009 12.48 12.67 12.35 12.61 12,727,100 +0.28(+2.27%)
Nov 12, 2009 12.52 12.59 12.25 12.33 11,468,500 -0.20(-1.60%)
Nov 11, 2009 12.65 12.74 12.41 12.53 11,027,600 +0.05(+0.40%)
Nov 10, 2009 12.41 12.55 12.33 12.48 11,532,200 +0.11(+0.89%)
Nov 09, 2009 12.17 12.37 12.13 12.37 14,675,100 +0.31(+2.57%)
Nov 06, 2009 11.94 12.08 11.69 12.06 12,707,900 +0.12(+1.01%)
Nov 05, 2009 12.10 12.14 11.77 11.94 19,562,200 +0.38(+3.29%)
Nov 04, 2009 11.50 11.86 11.37 11.56 18,937,900 +0.12(+1.05%)
Nov 03, 2009 11.56 11.60 11.25 11.44 22,645,400 -0.08(-0.69%)
Nov 02, 2009 11.52 11.70 11.22 11.52 23,755,600 +0.00(+0.00%)
Oct 30, 2009 12.12 12.12 11.39 11.52 20,032,700 -0.49(-4.08%)
Oct 29, 2009 11.56 12.09 11.53 12.01 17,675,400 +0.48(+4.16%)
Oct 28, 2009 12.00 12.04 11.51 11.53 18,351,400 -0.46(-3.84%)
Oct 27, 2009 12.30 12.48 11.89 11.99 21,439,500 -0.22(-1.80%)
Oct 26, 2009 12.35 12.85 12.15 12.21 23,335,400 -0.05(-0.41%)
Oct 23, 2009 12.55 12.61 12.14 12.26 16,638,600 -0.46(-3.62%)
Oct 22, 2009 12.58 12.82 12.34 12.72 13,651,400 +0.15(+1.19%)
Oct 21, 2009 12.70 13.09 12.53 12.57 16,668,700 -0.15(-1.18%)
Oct 20, 2009 12.83 12.83 12.57 12.72 13,760,800 -0.11(-0.86%)
Oct 19, 2009 12.50 13.03 12.43 12.83 18,675,300 +0.32(+2.56%)
Oct 16, 2009 12.68 12.95 12.21 12.51 18,623,200 -0.26(-2.04%)
Oct 15, 2009 12.55 12.77 12.45 12.77 31,583,900 +0.17(+1.35%)
Oct 14, 2009 12.58 12.61 12.27 12.60 14,498,700 +0.32(+2.61%)
Oct 13, 2009 12.22 12.32 12.08 12.28 13,303,500 +0.23(+1.91%)
Oct 12, 2009 12.07 12.38 11.93 12.05 11,275,300 -0.14(-1.15%)
Oct 09, 2009 11.97 12.31 11.97 12.19 15,761,100 +0.12(+0.99%)
Oct 08, 2009 11.94 12.31 11.77 12.07 17,946,700 +0.31(+2.64%)
Oct 07, 2009 11.70 11.86 11.57 11.76 16,047,100 +0.13(+1.12%)
Oct 06, 2009 11.62 11.80 11.50 11.63 17,161,500 +0.09(+0.78%)
Oct 05, 2009 11.32 11.63 11.21 11.54 10,657,700 +0.27(+2.40%)
Oct 02, 2009 11.37 11.48 11.24 11.27 11,786,200 -0.08(-0.70%)
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.