Stock Quote

Twenty-First Century Fox (NQ: FOXA )

31.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.241 5.449 5.241 5.269 33,174,154 -0.20(-3.64%)
Feb 26, 2009 5.980 5.980 5.402 5.468 30,734,650 -0.27(-4.79%)
Feb 25, 2009 5.771 5.914 5.516 5.743 24,874,838 -0.06(-0.98%)
Feb 24, 2009 5.535 5.866 5.392 5.800 43,713,228 +0.32(+5.88%)
Feb 23, 2009 5.724 5.923 5.440 5.478 32,651,306 -0.25(-4.30%)
Feb 20, 2009 5.572 5.828 5.563 5.724 39,857,440 +0.02(+0.33%)
Feb 19, 2009 5.828 5.961 5.658 5.705 30,999,188 -0.09(-1.63%)
Feb 18, 2009 5.790 5.923 5.677 5.800 24,075,634 +0.00(+0.00%)
Feb 17, 2009 5.696 5.989 5.677 5.800 25,699,684 -0.36(-5.85%)
Feb 13, 2009 6.160 6.274 6.027 6.160 19,012,916 -0.04(-0.61%)
Feb 12, 2009 5.828 6.198 5.828 6.198 23,466,682 +0.07(+1.08%)
Feb 11, 2009 6.056 6.312 5.933 6.132 25,354,108 +0.10(+1.73%)
Feb 10, 2009 6.321 6.444 5.952 6.027 34,731,620 -0.40(-6.19%)
Feb 09, 2009 6.605 6.710 6.226 6.425 25,380,910 -0.19(-2.87%)
Feb 06, 2009 6.416 6.823 6.387 6.615 35,882,100 +0.04(+0.58%)
Feb 05, 2009 6.188 6.596 6.094 6.577 35,933,276 +0.31(+4.99%)
Feb 04, 2009 6.340 6.586 6.179 6.264 30,349,398 -0.17(-2.65%)
Feb 03, 2009 6.160 6.473 6.160 6.435 25,180,318 +0.12(+1.95%)
Feb 02, 2009 5.809 6.397 5.771 6.312 31,635,048 +0.26(+4.23%)
Jan 30, 2009 6.463 6.492 5.980 6.056 28,955,592 -0.39(-6.03%)
Jan 29, 2009 6.852 6.975 6.406 6.444 24,295,114 -0.70(-9.81%)
Jan 28, 2009 6.823 7.212 6.662 7.146 21,117,608 +0.77(+12.04%)
Jan 27, 2009 6.624 6.672 6.283 6.378 20,803,898 -0.18(-2.75%)
Jan 26, 2009 6.397 6.871 6.340 6.558 27,231,616 -0.03(-0.43%)
Jan 23, 2009 6.520 6.814 6.463 6.586 24,046,722 -0.23(-3.34%)
Jan 22, 2009 6.406 7.089 6.406 6.814 33,766,856 -0.47(-6.50%)
Jan 21, 2009 7.003 7.288 6.776 7.288 23,344,912 +0.51(+7.55%)
Jan 20, 2009 7.401 7.487 6.767 6.776 31,520,348 -0.82(-10.85%)
Jan 16, 2009 7.762 7.762 7.250 7.600 76,309,032 -0.01(-0.12%)
Jan 15, 2009 7.648 7.752 7.288 7.610 30,130,762 -0.08(-0.99%)
Jan 14, 2009 8.017 8.122 7.525 7.686 25,331,422 -0.55(-6.67%)
Jan 13, 2009 8.169 8.416 8.036 8.235 20,631,796 +0.23(+2.84%)
Jan 12, 2009 8.311 8.311 7.923 8.008 11,335,533 -0.27(-3.21%)
Jan 09, 2009 8.596 8.652 8.150 8.273 11,804,355 -0.18(-2.13%)
Jan 08, 2009 8.520 8.577 8.169 8.453 16,321,643 -0.12(-1.44%)
Jan 07, 2009 9.069 9.155 8.529 8.577 15,699,395 -0.76(-8.12%)
Jan 06, 2009 8.908 9.477 8.908 9.335 10,012,002 +0.33(+3.68%)
Jan 05, 2009 9.041 9.240 8.899 9.003 13,197,951 -0.18(-1.96%)
Jan 02, 2009 8.596 9.287 8.378 9.183 7,764,121 +0.57(+6.60%)
Dec 31, 2008 8.368 8.662 8.065 8.615 9,004,819 +0.24(+2.83%)
Dec 30, 2008 8.378 8.434 8.131 8.378 7,854,235 +0.09(+1.03%)
Dec 29, 2008 7.980 8.292 7.582 8.292 6,969,348 +0.23(+2.82%)
Dec 26, 2008 7.980 8.122 7.818 8.065 6,385,298 +0.17(+2.16%)
Dec 24, 2008 7.781 7.942 7.667 7.894 3,444,471 +0.16(+2.08%)
Dec 23, 2008 7.942 7.951 7.638 7.733 12,626,035 -0.18(-2.28%)
Dec 22, 2008 8.188 8.264 7.686 7.913 13,079,347 -0.30(-3.69%)
Dec 19, 2008 7.970 8.463 7.942 8.216 24,084,498 +0.35(+4.46%)
Dec 18, 2008 8.046 8.292 7.724 7.866 24,353,150 -0.14(-1.78%)
Dec 17, 2008 7.875 8.188 7.809 8.008 13,465,126 +0.02(+0.24%)
Dec 16, 2008 7.477 7.999 7.430 7.989 20,154,110 +0.62(+8.35%)
Dec 15, 2008 7.553 7.733 7.212 7.373 11,720,256 -0.18(-2.38%)
Dec 12, 2008 7.563 7.600 7.231 7.553 18,060,710 -0.09(-1.24%)
Dec 11, 2008 7.951 8.198 7.629 7.648 16,710,693 -0.42(-5.17%)
Dec 10, 2008 7.667 8.397 7.667 8.065 15,868,226 +0.22(+2.78%)
Dec 09, 2008 8.008 8.216 7.638 7.847 21,776,050 -0.40(-4.83%)
Dec 08, 2008 8.084 8.434 7.724 8.245 17,405,328 +0.42(+5.33%)
Dec 05, 2008 7.383 7.837 7.155 7.828 17,585,134 +0.40(+5.36%)
Dec 04, 2008 7.364 7.781 7.174 7.430 16,933,550 -0.11(-1.51%)
Dec 03, 2008 6.966 7.582 6.672 7.544 22,431,852 +0.34(+4.74%)
Dec 02, 2008 6.776 7.345 6.757 7.202 16,546,927 +0.53(+7.95%)
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.