Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.01 -0.54 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 16.94 17.01 16.85 16.91 8,606,905 -0.03(-0.17%)
Dec 29, 2011 16.77 16.96 16.64 16.94 19,141,544 +0.40(+2.41%)
Dec 28, 2011 16.82 16.83 16.47 16.54 13,848,900 -0.28(-1.69%)
Dec 27, 2011 16.65 16.88 16.61 16.82 7,080,883 +0.12(+0.74%)
Dec 23, 2011 16.53 16.70 16.48 16.70 7,168,675 +0.25(+1.50%)
Dec 22, 2011 16.47 16.56 16.30 16.45 14,548,389 -0.04(-0.23%)
Dec 21, 2011 16.33 16.54 16.25 16.49 19,861,610 +0.21(+1.28%)
Dec 20, 2011 16.13 16.33 16.04 16.28 24,253,434 +0.41(+2.57%)
Dec 19, 2011 16.20 16.25 15.81 15.87 15,489,411 -0.22(-1.35%)
Dec 16, 2011 16.28 16.53 16.09 16.09 49,755,904 -0.07(-0.41%)
Dec 15, 2011 16.47 16.50 16.13 16.16 20,512,138 -0.09(-0.53%)
Dec 14, 2011 16.23 16.40 16.06 16.24 22,326,438 -0.11(-0.70%)
Dec 13, 2011 16.66 16.82 16.27 16.36 18,665,336 -0.18(-1.09%)
Dec 12, 2011 16.58 16.59 16.35 16.54 19,490,920 -0.10(-0.63%)
Dec 09, 2011 16.38 16.75 16.34 16.64 16,625,750 +0.39(+2.39%)
Dec 08, 2011 16.72 16.73 16.22 16.25 21,132,274 -0.51(-3.05%)
Dec 07, 2011 16.79 16.94 16.46 16.76 24,812,266 -0.16(-0.95%)
Dec 06, 2011 16.84 17.05 16.77 16.93 16,869,078 +0.14(+0.85%)
Dec 05, 2011 17.05 17.06 16.66 16.78 17,574,370 +0.10(+0.62%)
Dec 02, 2011 16.82 16.98 16.67 16.68 11,528,211 +0.04(+0.23%)
Dec 01, 2011 16.61 16.76 16.42 16.64 19,141,228 +0.11(+0.69%)
Nov 30, 2011 16.12 16.54 16.12 16.53 25,646,714 +0.85(+5.44%)
Nov 29, 2011 15.64 15.90 15.58 15.67 17,725,052 +0.04(+0.24%)
Nov 28, 2011 15.50 15.78 15.48 15.64 15,472,317 +0.50(+3.32%)
Nov 25, 2011 15.10 15.37 15.10 15.13 5,872,685 -0.06(-0.37%)
Nov 23, 2011 15.35 15.45 15.11 15.19 18,914,468 -0.36(-2.32%)
Nov 22, 2011 15.39 15.63 15.32 15.55 22,655,342 +0.11(+0.74%)
Nov 21, 2011 15.32 15.53 15.16 15.44 30,504,724 -0.03(-0.18%)
Nov 18, 2011 15.80 15.87 15.45 15.47 36,808,876 -0.27(-1.75%)
Nov 17, 2011 15.88 16.05 15.65 15.74 26,369,206 -0.17(-1.07%)
Nov 16, 2011 16.20 16.36 15.89 15.91 24,956,406 -0.63(-3.78%)
Nov 15, 2011 16.10 16.65 16.10 16.54 17,109,240 +0.35(+2.17%)
Nov 14, 2011 16.15 16.22 16.04 16.19 17,111,034 -0.09(-0.52%)
Nov 11, 2011 16.17 16.40 16.10 16.27 20,847,478 +0.33(+2.08%)
Nov 10, 2011 15.83 16.02 15.51 15.94 19,792,178 +0.36(+2.31%)
Nov 09, 2011 15.91 16.00 15.49 15.58 26,077,656 -0.74(-4.53%)
Nov 08, 2011 16.20 16.36 15.83 16.32 33,751,452 +0.26(+1.59%)
Nov 07, 2011 15.93 16.13 15.81 16.06 30,031,152 +0.14(+0.89%)
Nov 04, 2011 15.89 16.00 15.68 15.92 20,550,440 -0.08(-0.47%)
Nov 03, 2011 16.53 16.56 15.85 16.00 57,474,124 -0.02(-0.12%)
Nov 02, 2011 16.02 16.18 15.73 16.02 40,888,156 +0.20(+1.26%)
Nov 01, 2011 16.06 16.12 15.77 15.82 28,980,918 -0.79(-4.74%)
Oct 31, 2011 16.71 16.78 16.57 16.60 21,526,284 -0.27(-1.57%)
Oct 28, 2011 16.89 16.99 16.65 16.87 18,749,330 -0.04(-0.22%)
Oct 27, 2011 16.37 17.04 16.34 16.91 43,367,968 +0.92(+5.75%)
Oct 26, 2011 16.14 16.28 15.85 15.99 34,029,284 -0.01(-0.06%)
Oct 25, 2011 16.40 16.42 15.95 16.00 26,901,024 -0.49(-2.99%)
Oct 24, 2011 16.38 16.54 16.29 16.49 28,496,688 +0.19(+1.16%)
Oct 21, 2011 16.14 16.30 15.80 16.30 31,837,434 +0.33(+2.08%)
Oct 20, 2011 15.87 16.12 15.60 15.97 27,082,516 +0.14(+0.90%)
Oct 19, 2011 16.13 16.34 15.71 15.83 28,979,546 -0.31(-1.94%)
Oct 18, 2011 16.06 16.34 15.90 16.14 38,265,152 +0.14(+0.89%)
Oct 17, 2011 16.18 16.27 15.85 16.00 19,383,078 -0.28(-1.75%)
Oct 14, 2011 16.39 16.58 16.23 16.28 19,640,440 +0.06(+0.35%)
Oct 13, 2011 16.04 16.33 15.90 16.22 16,053,729 +0.03(+0.18%)
Oct 12, 2011 16.11 16.46 16.06 16.20 24,745,366 +0.27(+1.67%)
Oct 11, 2011 15.98 16.17 15.80 15.93 18,159,370 -0.11(-0.71%)
Oct 10, 2011 15.66 16.05 15.62 16.04 18,632,308 +0.64(+4.18%)
Oct 07, 2011 15.19 15.58 15.18 15.40 36,619,788 +0.27(+1.75%)
Oct 06, 2011 15.13 15.15 14.89 15.13 24,788,208 -0.01(-0.06%)
Oct 05, 2011 14.74 15.16 14.59 15.14 30,102,062 +0.42(+2.83%)
Oct 04, 2011 13.95 14.74 13.95 14.73 36,956,184 +0.50(+3.53%)
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.