Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.55 +0.45 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 26.57 26.57 26.57 0 -0.23(-0.85%)
Dec 29, 2016 27.10 27.11 26.73 26.80 6,157,719 -0.16(-0.60%)
Dec 28, 2016 27.03 27.12 26.85 26.96 6,721,719 -0.09(-0.32%)
Dec 27, 2016 26.96 27.15 26.84 27.05 5,195,741 +0.15(+0.56%)
Dec 23, 2016 26.90 26.90 26.90 0 -0.05(-0.18%)
Dec 22, 2016 25.14 26.98 25.14 26.94 7,865,273 -0.02(-0.07%)
Dec 21, 2016 26.69 26.97 26.44 26.96 6,228,312 +0.26(+0.96%)
Dec 20, 2016 26.80 26.99 26.58 26.71 5,380,143 +0.06(+0.21%)
Dec 19, 2016 26.63 26.82 26.48 26.65 6,173,318 +0.09(+0.32%)
Dec 16, 2016 26.58 27.00 26.41 26.56 12,408,825 +0.04(+0.14%)
Dec 15, 2016 26.72 26.83 26.22 26.53 15,902,825 -0.03(-0.11%)
Dec 14, 2016 25.82 26.72 25.64 26.55 23,566,854 +0.93(+3.62%)
Dec 13, 2016 24.92 25.63 24.91 25.63 18,371,770 +0.66(+2.66%)
Dec 12, 2016 26.46 26.53 24.75 24.96 27,992,750 -1.77(-6.63%)
Dec 09, 2016 27.12 28.83 26.10 26.73 43,799,776 -0.41(-1.50%)
Dec 08, 2016 26.76 27.16 26.67 27.14 11,298,274 +0.50(+1.89%)
Dec 07, 2016 26.04 26.67 25.96 26.64 10,665,750 +0.58(+2.22%)
Dec 06, 2016 26.10 26.22 25.82 26.06 13,407,656 -0.06(-0.22%)
Dec 05, 2016 26.10 26.17 25.41 26.12 14,673,252 +0.15(+0.58%)
Dec 02, 2016 26.85 26.85 25.78 25.97 11,485,577 -0.76(-2.84%)
Dec 01, 2016 26.60 26.94 26.50 26.72 9,494,196 +0.09(+0.32%)
Nov 30, 2016 26.91 27.05 26.64 26.64 10,477,056 -0.34(-1.26%)
Nov 29, 2016 26.93 27.03 26.74 26.98 7,781,674 +0.15(+0.57%)
Nov 28, 2016 26.76 27.01 26.65 26.83 7,830,936 -0.05(-0.18%)
Nov 25, 2016 26.86 26.95 26.76 26.88 3,184,043 -0.04(-0.14%)
Nov 23, 2016 26.91 26.91 26.91 0 +0.12(+0.46%)
Nov 22, 2016 26.43 26.89 26.33 26.79 7,345,635 +0.45(+1.69%)
Nov 21, 2016 26.33 26.42 26.19 26.35 5,029,695 -0.02(-0.07%)
Nov 18, 2016 26.36 26.54 26.28 26.36 9,542,834 -0.09(-0.36%)
Nov 17, 2016 26.17 26.46 26.00 26.46 8,663,642 +0.36(+1.38%)
Nov 16, 2016 26.01 26.20 25.93 26.10 6,008,544 +0.09(+0.33%)
Nov 15, 2016 26.07 26.14 25.94 26.01 9,150,413 -0.07(-0.25%)
Nov 14, 2016 25.68 26.11 25.68 26.08 11,929,304 +0.36(+1.40%)
Nov 11, 2016 25.70 25.78 25.30 25.72 12,316,525 -0.02(-0.07%)
Nov 10, 2016 26.01 26.32 25.85 25.74 13,850,081 -0.28(-1.09%)
Nov 09, 2016 25.18 26.10 25.02 26.02 15,563,649 +0.35(+1.37%)
Nov 08, 2016 26.02 26.02 25.55 25.67 12,789,648 -0.28(-1.10%)
Nov 07, 2016 25.99 26.00 25.70 25.96 13,910,815 +0.43(+1.67%)
Nov 04, 2016 26.05 26.25 25.49 25.53 16,831,898 -0.73(-2.78%)
Nov 03, 2016 25.36 26.36 25.30 26.26 30,630,816 +1.78(+7.28%)
Nov 02, 2016 24.91 24.91 24.38 24.48 13,558,141 -0.34(-1.37%)
Nov 01, 2016 24.89 24.93 24.59 24.82 14,553,636 -0.08(-0.30%)
Oct 31, 2016 24.94 25.16 24.84 24.90 14,431,424 +0.02(+0.08%)
Oct 28, 2016 24.76 24.96 24.72 24.88 9,712,420 +0.13(+0.54%)
Oct 27, 2016 25.07 25.14 24.63 24.74 10,398,469 -0.27(-1.10%)
Oct 26, 2016 24.29 25.07 24.17 25.02 18,787,902 +0.80(+3.29%)
Oct 25, 2016 24.25 24.36 24.14 24.22 8,472,033 -0.01(-0.04%)
Oct 24, 2016 24.69 24.85 24.01 24.23 16,375,366 -0.25(-1.01%)
Oct 21, 2016 23.77 24.67 23.70 24.48 22,212,712 +0.53(+2.22%)
Oct 20, 2016 23.81 24.07 23.65 23.95 18,995,746 +0.14(+0.60%)
Oct 19, 2016 23.71 23.84 23.63 23.81 9,341,474 +0.15(+0.64%)
Oct 18, 2016 23.59 23.79 23.48 23.65 11,376,118 +0.27(+1.13%)
Oct 17, 2016 23.46 23.51 23.35 23.39 8,943,396 -0.05(-0.20%)
Oct 14, 2016 23.33 23.61 23.27 23.44 9,970,043 +0.16(+0.69%)
Oct 13, 2016 23.06 23.37 22.95 23.28 9,219,566 +0.01(+0.04%)
Oct 12, 2016 23.35 23.37 23.16 23.27 8,071,223 -0.09(-0.36%)
Oct 11, 2016 23.44 23.47 23.21 23.35 15,661,492 -0.07(-0.28%)
Oct 10, 2016 23.15 23.46 23.15 23.42 6,291,209 +0.34(+1.48%)
Oct 07, 2016 23.33 23.39 22.96 23.08 7,254,341 -0.17(-0.73%)
Oct 06, 2016 23.28 23.45 23.06 23.25 7,137,767 -0.12(-0.53%)
Oct 05, 2016 23.49 23.57 23.34 23.37 7,819,277 -0.08(-0.32%)
Oct 04, 2016 23.43 23.68 23.25 23.45 11,009,968 +0.01(+0.04%)
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.