Stock Quote

Twenty-First Century Fox (NQ: FOXA )

38.52 USD -0.64 (-1.63%)
Streaming Delayed Price Updated: 12:51 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 14.47 14.61 14.40 14.56 5,780,200 +0.07(+0.48%)
Dec 30, 2010 14.60 14.64 14.40 14.49 10,431,600 -0.08(-0.55%)
Dec 29, 2010 14.61 14.94 14.54 14.57 13,698,900 +0.02(+0.14%)
Dec 28, 2010 14.56 14.67 14.37 14.55 10,265,900 -0.05(-0.34%)
Dec 27, 2010 14.71 14.74 14.50 14.60 8,701,100 -0.22(-1.48%)
Dec 23, 2010 14.95 14.96 14.73 14.82 5,456,000 -0.13(-0.87%)
Dec 22, 2010 14.55 14.99 14.53 14.95 11,632,300 +0.46(+3.17%)
Dec 21, 2010 14.47 14.56 14.40 14.49 8,846,100 +0.06(+0.42%)
Dec 20, 2010 14.51 14.56 14.40 14.43 9,433,600 -0.07(-0.48%)
Dec 17, 2010 14.40 14.53 14.33 14.50 20,815,200 +0.06(+0.42%)
Dec 16, 2010 14.40 14.54 14.35 14.44 11,174,200 +0.05(+0.35%)
Dec 15, 2010 14.40 14.45 14.24 14.39 13,362,100 -0.01(-0.07%)
Dec 14, 2010 14.30 14.57 14.28 14.40 12,853,700 +0.06(+0.42%)
Dec 13, 2010 14.66 14.66 14.33 14.34 10,176,600 -0.26(-1.78%)
Dec 10, 2010 14.41 14.68 14.28 14.60 10,648,500 +0.30(+2.10%)
Dec 09, 2010 14.37 14.46 14.22 14.30 6,775,600 +0.02(+0.14%)
Dec 08, 2010 14.33 14.48 14.24 14.28 11,659,300 -0.08(-0.56%)
Dec 07, 2010 14.47 14.47 14.23 14.36 13,541,200 +0.14(+0.98%)
Dec 06, 2010 14.32 14.32 14.07 14.22 8,028,700 -0.09(-0.63%)
Dec 03, 2010 14.31 14.37 14.16 14.31 12,508,000 -0.01(-0.07%)
Dec 02, 2010 14.03 14.38 13.99 14.32 12,711,900 +0.25(+1.78%)
Dec 01, 2010 13.86 14.16 13.82 14.07 20,298,900 +0.43(+3.15%)
Nov 30, 2010 13.66 13.78 13.56 13.64 24,321,600 -0.24(-1.73%)
Nov 29, 2010 13.71 13.94 13.51 13.88 17,292,900 -0.08(-0.57%)
Nov 26, 2010 13.93 14.02 13.88 13.96 3,969,400 -0.11(-0.78%)
Nov 24, 2010 13.91 14.14 13.82 14.07 11,894,600 +0.33(+2.40%)
Nov 23, 2010 14.00 14.05 13.69 13.74 13,060,400 -0.47(-3.31%)
Nov 22, 2010 14.05 14.25 13.95 14.21 10,144,500 +0.03(+0.21%)
Nov 19, 2010 14.33 14.36 14.12 14.18 17,178,100 -0.21(-1.46%)
Nov 18, 2010 14.49 14.55 14.27 14.39 16,773,400 +0.13(+0.91%)
Nov 17, 2010 14.22 14.30 14.15 14.26 26,044,000 +0.01(+0.07%)
Nov 16, 2010 14.26 14.32 14.09 14.25 27,695,100 -0.13(-0.90%)
Nov 15, 2010 14.49 14.54 14.33 14.38 10,353,800 +0.03(+0.21%)
Nov 12, 2010 14.40 14.57 14.27 14.35 28,297,300 -0.20(-1.37%)
Nov 11, 2010 14.32 14.57 14.28 14.55 20,043,200 +0.10(+0.69%)
Nov 10, 2010 14.19 14.51 14.18 14.45 19,626,000 +0.17(+1.19%)
Nov 09, 2010 14.37 14.40 14.21 14.28 16,008,400 -0.05(-0.35%)
Nov 08, 2010 14.40 14.59 14.23 14.33 16,262,300 -0.17(-1.17%)
Nov 05, 2010 14.73 14.77 14.42 14.50 15,753,300 -0.25(-1.69%)
Nov 04, 2010 15.11 15.21 14.66 14.75 25,654,300 -0.09(-0.61%)
Nov 03, 2010 14.67 14.91 14.48 14.84 19,162,700 +0.23(+1.57%)
Nov 02, 2010 14.68 14.81 14.54 14.61 13,503,200 +0.10(+0.69%)
Nov 01, 2010 14.54 14.95 14.39 14.51 15,552,100 +0.03(+0.21%)
Oct 29, 2010 14.45 14.55 14.25 14.48 17,209,000 -0.01(-0.07%)
Oct 28, 2010 14.50 14.59 14.37 14.49 12,288,200 +0.17(+1.19%)
Oct 27, 2010 14.01 14.36 14.01 14.32 13,505,400 +0.01(+0.07%)
Oct 26, 2010 14.14 14.35 14.09 14.31 23,178,200 +0.06(+0.42%)
Oct 25, 2010 14.49 14.64 14.23 14.25 20,644,200 -0.15(-1.04%)
Oct 22, 2010 14.54 14.64 14.31 14.40 11,207,500 -0.07(-0.48%)
Oct 21, 2010 14.56 14.86 14.33 14.47 21,031,800 -0.09(-0.62%)
Oct 20, 2010 14.07 14.60 14.03 14.56 26,078,600 +0.60(+4.30%)
Oct 19, 2010 13.88 13.98 13.69 13.96 36,911,600 -0.06(-0.43%)
Oct 18, 2010 14.12 14.14 13.94 14.02 12,010,900 -0.17(-1.20%)
Oct 15, 2010 14.25 14.29 13.91 14.19 18,614,300 +0.11(+0.78%)
Oct 14, 2010 14.14 14.27 13.93 14.08 17,769,300 -0.09(-0.64%)
Oct 13, 2010 14.00 14.39 13.91 14.17 26,437,900 +0.25(+1.80%)
Oct 12, 2010 13.75 13.98 13.59 13.92 14,393,400 +0.09(+0.65%)
Oct 11, 2010 13.94 13.96 13.72 13.83 14,226,200 -0.05(-0.36%)
Oct 08, 2010 13.68 13.95 13.57 13.88 24,450,000 +0.25(+1.83%)
Oct 07, 2010 13.57 13.75 13.31 13.63 32,605,400 +0.15(+1.11%)
Oct 06, 2010 13.56 13.65 13.32 13.48 19,779,000 -0.07(-0.52%)
Oct 05, 2010 13.28 13.58 13.17 13.55 22,128,100 +0.58(+4.47%)
Oct 04, 2010 13.18 13.25 12.88 12.97 19,335,700 -0.27(-2.04%)
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.