Stock Quote

Twenty-First Century Fox (NQ: FOXA )

30.70 -0.30 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 18.84 19.30 18.78 18.83 42,789,932 +0.06(+0.30%)
Feb 28, 2012 18.47 18.92 18.34 18.77 25,779,668 +0.30(+1.64%)
Feb 27, 2012 18.59 18.66 18.26 18.47 14,408,259 -0.07(-0.36%)
Feb 24, 2012 18.62 18.80 18.45 18.54 16,528,989 -0.09(-0.46%)
Feb 23, 2012 18.31 18.64 18.22 18.62 17,706,586 +0.33(+1.81%)
Feb 22, 2012 18.47 18.58 18.22 18.29 14,840,256 -0.23(-1.23%)
Feb 21, 2012 18.61 18.71 18.41 18.52 13,050,329 -0.06(-0.31%)
Feb 17, 2012 18.02 18.62 17.99 18.57 30,735,178 +0.56(+3.10%)
Feb 16, 2012 17.93 18.12 17.80 18.02 24,098,532 +0.16(+0.90%)
Feb 15, 2012 18.21 18.28 17.82 17.85 18,341,708 -0.29(-1.62%)
Feb 14, 2012 18.33 18.39 17.97 18.15 23,304,288 -0.25(-1.34%)
Feb 13, 2012 18.30 18.47 18.23 18.39 29,508,092 +0.22(+1.20%)
Feb 10, 2012 18.13 18.21 18.05 18.18 18,207,908 -0.03(-0.16%)
Feb 09, 2012 18.43 18.61 18.08 18.21 40,352,432 -0.39(-2.09%)
Feb 08, 2012 18.41 18.72 18.38 18.59 31,361,330 +0.11(+0.62%)
Feb 07, 2012 18.48 18.68 18.32 18.48 13,551,124 -0.06(-0.31%)
Feb 06, 2012 18.21 18.55 18.21 18.54 18,609,094 +0.27(+1.45%)
Feb 03, 2012 18.20 18.32 18.13 18.27 17,460,514 +0.32(+1.80%)
Feb 02, 2012 18.20 18.25 17.79 17.95 18,722,632 -0.27(-1.46%)
Feb 01, 2012 17.96 18.33 17.92 18.21 17,821,180 +0.37(+2.07%)
Jan 31, 2012 18.13 18.30 17.85 17.85 21,466,350 -0.25(-1.36%)
Jan 30, 2012 17.71 18.13 17.61 18.09 21,749,670 +0.20(+1.11%)
Jan 27, 2012 17.85 17.97 17.75 17.89 14,859,460 +0.06(+0.32%)
Jan 26, 2012 17.95 18.00 17.71 17.84 26,308,954 +0.04(+0.21%)
Jan 25, 2012 17.95 18.01 17.76 17.80 29,852,402 -0.27(-1.52%)
Jan 24, 2012 18.09 18.21 17.90 18.07 14,307,804 -0.13(-0.73%)
Jan 23, 2012 18.08 18.30 17.98 18.21 13,411,417 +0.02(+0.10%)
Jan 20, 2012 18.75 18.75 18.08 18.19 23,960,408 -0.51(-2.74%)
Jan 19, 2012 18.31 18.71 18.27 18.70 22,727,518 +0.43(+2.33%)
Jan 18, 2012 18.05 18.40 18.01 18.27 20,295,928 +0.25(+1.37%)
Jan 17, 2012 18.02 18.09 17.88 18.03 19,755,458 +0.39(+2.20%)
Jan 13, 2012 17.85 17.87 17.50 17.64 10,588,560 -0.27(-1.48%)
Jan 12, 2012 17.88 17.97 17.70 17.90 14,616,238 +0.09(+0.48%)
Jan 11, 2012 17.67 17.87 17.62 17.82 16,610,555 +0.14(+0.80%)
Jan 10, 2012 17.60 17.85 17.54 17.67 18,894,312 +0.28(+1.63%)
Jan 09, 2012 17.36 17.46 17.27 17.39 12,731,977 +0.05(+0.27%)
Jan 06, 2012 17.53 17.68 17.33 17.34 18,233,128 -0.18(-1.03%)
Jan 05, 2012 17.26 17.55 17.07 17.52 21,936,016 +0.26(+1.48%)
Jan 04, 2012 17.36 17.43 17.19 17.27 21,260,904 -0.12(-0.71%)
Jan 03, 2012 17.28 17.53 17.27 17.39 27,243,750 +0.48(+2.86%)
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%)
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.