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 (%)
Feb 26, 2010 12.73 12.80 12.56 12.67 17,876,578 -0.05(-0.37%)
Feb 25, 2010 12.45 12.74 12.35 12.72 16,922,366 -0.07(-0.52%)
Feb 24, 2010 12.52 12.81 12.50 12.78 17,372,616 +0.29(+2.35%)
Feb 23, 2010 12.81 12.92 12.46 12.49 18,587,568 -0.29(-2.30%)
Feb 22, 2010 12.93 12.96 12.75 12.78 14,592,179 -0.07(-0.52%)
Feb 19, 2010 12.72 12.93 12.58 12.85 17,072,414 +0.07(+0.52%)
Feb 18, 2010 12.78 12.88 12.62 12.78 11,801,506 +0.04(+0.30%)
Feb 17, 2010 12.71 12.84 12.61 12.75 15,050,134 +0.03(+0.22%)
Feb 16, 2010 12.57 12.72 12.38 12.72 16,095,937 +0.29(+2.36%)
Feb 12, 2010 12.17 12.45 12.09 12.42 25,920,536 +0.17(+1.39%)
Feb 11, 2010 12.05 12.26 11.79 12.25 35,140,616 +0.30(+2.54%)
Feb 10, 2010 12.14 12.20 11.83 11.95 22,651,860 -0.28(-2.32%)
Feb 09, 2010 12.25 12.39 12.01 12.23 28,912,646 +0.26(+2.14%)
Feb 08, 2010 12.26 12.26 11.92 11.98 19,953,834 -0.30(-2.47%)
Feb 05, 2010 12.47 12.59 11.94 12.28 34,625,468 -0.11(-0.92%)
Feb 04, 2010 12.85 12.88 12.40 12.40 40,724,600 -0.56(-4.32%)
Feb 03, 2010 12.69 13.03 12.52 12.96 55,757,428 +0.86(+7.13%)
Feb 02, 2010 11.87 12.18 11.78 12.09 43,834,784 +0.22(+1.84%)
Feb 01, 2010 12.03 12.09 11.74 11.87 35,007,132 -0.08(-0.63%)
Jan 29, 2010 12.00 12.30 11.91 11.95 40,903,560 +0.09(+0.72%)
Jan 28, 2010 11.99 12.11 11.74 11.87 42,016,156 -0.12(-1.03%)
Jan 27, 2010 12.08 12.19 11.73 11.99 25,562,826 -0.11(-0.94%)
Jan 26, 2010 11.98 12.25 11.91 12.10 27,288,174 +0.10(+0.87%)
Jan 25, 2010 11.91 12.05 11.71 12.00 24,320,018 +0.24(+2.01%)
Jan 22, 2010 12.30 12.30 11.73 11.76 27,074,708 -0.41(-3.35%)
Jan 21, 2010 12.41 12.73 12.08 12.17 25,778,402 -0.21(-1.68%)
Jan 20, 2010 12.56 12.64 12.23 12.38 25,522,096 -0.32(-2.54%)
Jan 19, 2010 12.52 12.79 12.52 12.70 12,640,281 +0.20(+1.59%)
Jan 15, 2010 12.71 12.85 12.35 12.50 23,420,254 -0.24(-1.86%)
Jan 14, 2010 12.61 12.77 12.59 12.74 21,468,670 +0.09(+0.75%)
Jan 13, 2010 12.91 12.93 12.57 12.64 30,145,430 -0.10(-0.82%)
Jan 12, 2010 13.43 13.43 12.68 12.75 22,007,348 -0.60(-4.47%)
Jan 11, 2010 13.48 13.52 13.22 13.34 12,589,209 -0.04(-0.28%)
Jan 08, 2010 13.23 13.45 13.13 13.38 23,480,294 +0.11(+0.86%)
Jan 07, 2010 13.49 13.55 13.14 13.27 44,742,884 -0.19(-1.41%)
Jan 06, 2010 13.18 13.64 13.17 13.46 32,287,792 +0.22(+1.65%)
Jan 05, 2010 13.11 13.26 13.04 13.24 23,420,992 +0.04(+0.29%)
Jan 04, 2010 13.32 13.48 13.16 13.20 17,424,110 +0.23(+1.75%)
Dec 31, 2009 13.13 13.25 12.96 12.97 10,953,552 -0.21(-1.58%)
Dec 30, 2009 13.05 13.20 13.00 13.18 10,364,120 -0.06(-0.43%)
Dec 29, 2009 12.96 13.27 12.89 13.24 10,680,046 +0.29(+2.27%)
Dec 28, 2009 12.98 13.05 12.86 12.95 7,437,644 +0.01(+0.07%)
Dec 24, 2009 12.83 12.98 12.76 12.94 3,701,411 +0.13(+1.04%)
Dec 23, 2009 12.87 12.87 12.59 12.80 12,046,206 -0.09(-0.73%)
Dec 22, 2009 12.85 13.00 12.77 12.90 11,486,636 -0.08(-0.58%)
Dec 21, 2009 12.65 13.20 12.62 12.97 21,794,410 +0.32(+2.55%)
Dec 18, 2009 12.61 12.72 12.42 12.65 34,237,052 +0.12(+0.98%)
Dec 17, 2009 12.60 12.60 12.42 12.53 26,456,680 -0.12(-0.97%)
Dec 16, 2009 12.36 12.70 12.32 12.65 24,392,826 +0.29(+2.38%)
Dec 15, 2009 12.48 12.56 12.33 12.36 29,365,852 +0.17(+1.40%)
Dec 14, 2009 12.18 12.29 12.11 12.19 9,416,556 +0.09(+0.78%)
Dec 11, 2009 11.97 12.23 11.89 12.09 13,110,581 +0.23(+1.92%)
Dec 10, 2009 11.65 11.97 11.57 11.87 15,638,932 +0.24(+2.04%)
Dec 09, 2009 11.61 11.72 11.47 11.63 14,665,621 -0.05(-0.41%)
Dec 08, 2009 11.60 11.73 11.35 11.68 25,693,036 +0.06(+0.49%)
Dec 07, 2009 11.35 11.82 11.34 11.62 34,618,716 +0.22(+1.91%)
Dec 04, 2009 11.24 11.53 11.14 11.40 25,810,480 +0.31(+2.82%)
Dec 03, 2009 11.21 11.37 11.07 11.09 17,687,486 -0.10(-0.93%)
Dec 02, 2009 11.17 11.29 11.07 11.19 10,744,729 +0.01(+0.08%)
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.