Stock Quote

Twenty-First Century Fox (NQ: FOXA )

36.52 USD +0.48 (+1.33%)
Official Closing Price Updated: 4:04 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 17.35 17.54 17.30 17.37 15,479,500 +0.05(+0.29%)
Feb 25, 2011 16.95 17.52 16.88 17.32 20,202,100 +0.56(+3.34%)
Feb 24, 2011 16.53 16.85 16.25 16.76 17,260,800 +0.20(+1.21%)
Feb 23, 2011 16.75 16.82 16.37 16.56 18,055,700 -0.18(-1.08%)
Feb 22, 2011 17.19 17.30 16.61 16.74 33,416,600 -0.97(-5.48%)
Feb 18, 2011 17.43 17.71 17.30 17.71 15,306,700 +0.28(+1.61%)
Feb 17, 2011 17.22 17.43 16.96 17.43 13,096,600 +0.11(+0.64%)
Feb 16, 2011 17.25 17.35 17.02 17.32 13,769,300 +0.21(+1.23%)
Feb 15, 2011 16.82 17.32 16.75 17.11 18,218,200 +0.19(+1.12%)
Feb 14, 2011 17.17 17.17 16.79 16.92 21,080,700 -0.48(-2.76%)
Feb 11, 2011 16.59 17.57 16.48 17.40 27,178,600 +0.64(+3.82%)
Feb 10, 2011 16.59 16.91 16.55 16.76 20,764,300 -0.15(-0.89%)
Feb 09, 2011 16.86 17.13 16.75 16.91 19,136,900 +0.00(+0.00%)
Feb 08, 2011 16.56 16.92 16.53 16.91 12,171,300 +0.32(+1.93%)
Feb 07, 2011 16.75 16.89 16.58 16.59 23,723,300 -0.29(-1.72%)
Feb 04, 2011 16.85 16.91 16.69 16.88 22,298,500 -0.08(-0.47%)
Feb 03, 2011 16.25 17.05 16.15 16.96 33,049,300 +0.96(+6.00%)
Feb 02, 2011 15.51 16.00 15.51 16.00 22,097,000 +0.41(+2.63%)
Feb 01, 2011 15.13 15.61 15.11 15.59 17,253,500 +0.57(+3.79%)
Jan 31, 2011 15.07 15.27 14.95 15.02 17,684,400 -0.06(-0.40%)
Jan 28, 2011 15.64 15.77 14.99 15.08 24,197,000 -0.51(-3.27%)
Jan 27, 2011 15.50 15.72 15.25 15.59 17,577,500 +0.05(+0.32%)
Jan 26, 2011 15.76 15.82 15.52 15.54 12,818,900 -0.11(-0.70%)
Jan 25, 2011 15.59 15.66 15.42 15.65 18,959,300 -0.12(-0.76%)
Jan 24, 2011 15.22 15.96 15.22 15.77 39,382,600 +0.45(+2.94%)
Jan 21, 2011 14.75 15.45 14.56 15.32 31,919,300 +0.66(+4.50%)
Jan 20, 2011 14.19 14.72 14.18 14.66 26,015,900 +0.43(+3.02%)
Jan 19, 2011 14.29 14.43 14.18 14.23 16,988,700 -0.14(-0.97%)
Jan 18, 2011 14.34 14.48 14.16 14.37 25,433,300 +0.20(+1.41%)
Jan 14, 2011 14.11 14.20 13.94 14.17 27,207,200 +0.04(+0.28%)
Jan 13, 2011 14.41 14.44 14.10 14.13 19,841,400 -0.23(-1.60%)
Jan 12, 2011 14.43 14.47 14.25 14.36 19,988,700 -0.05(-0.35%)
Jan 11, 2011 14.49 14.66 14.25 14.41 23,007,300 -0.21(-1.44%)
Jan 10, 2011 14.53 14.68 14.40 14.62 9,767,300 -0.06(-0.41%)
Jan 07, 2011 14.88 14.94 14.46 14.68 11,303,100 -0.13(-0.88%)
Jan 06, 2011 14.91 14.96 14.73 14.81 14,885,800 -0.04(-0.27%)
Jan 05, 2011 14.84 15.02 14.77 14.85 13,400,200 -0.14(-0.93%)
Jan 04, 2011 14.68 15.10 14.63 14.99 17,510,300 +0.23(+1.56%)
Jan 03, 2011 14.75 14.91 14.71 14.76 13,742,100 +0.20(+1.37%)
Dec 31, 2010 14.47 14.61 14.40 14.56 5,780,200 +0.07(+0.48%)
Dec 30, 2010 14.60 14.64 14.40 14.49 10,431,600 -0.08(-0.55%)
Dec 29, 2010 14.61 14.94 14.54 14.57 13,698,900 +0.02(+0.14%)
Dec 28, 2010 14.56 14.67 14.37 14.55 10,265,900 -0.05(-0.34%)
Dec 27, 2010 14.71 14.74 14.50 14.60 8,701,100 -0.22(-1.48%)
Dec 23, 2010 14.95 14.96 14.73 14.82 5,456,000 -0.13(-0.87%)
Dec 22, 2010 14.55 14.99 14.53 14.95 11,632,300 +0.46(+3.17%)
Dec 21, 2010 14.47 14.56 14.40 14.49 8,846,100 +0.06(+0.42%)
Dec 20, 2010 14.51 14.56 14.40 14.43 9,433,600 -0.07(-0.48%)
Dec 17, 2010 14.40 14.53 14.33 14.50 20,815,200 +0.06(+0.42%)
Dec 16, 2010 14.40 14.54 14.35 14.44 11,174,200 +0.05(+0.35%)
Dec 15, 2010 14.40 14.45 14.24 14.39 13,362,100 -0.01(-0.07%)
Dec 14, 2010 14.30 14.57 14.28 14.40 12,853,700 +0.06(+0.42%)
Dec 13, 2010 14.66 14.66 14.33 14.34 10,176,600 -0.26(-1.78%)
Dec 10, 2010 14.41 14.68 14.28 14.60 10,648,500 +0.30(+2.10%)
Dec 09, 2010 14.37 14.46 14.22 14.30 6,775,600 +0.02(+0.14%)
Dec 08, 2010 14.33 14.48 14.24 14.28 11,659,300 -0.08(-0.56%)
Dec 07, 2010 14.47 14.47 14.23 14.36 13,541,200 +0.14(+0.98%)
Dec 06, 2010 14.32 14.32 14.07 14.22 8,028,700 -0.09(-0.63%)
Dec 03, 2010 14.31 14.37 14.16 14.31 12,508,000 -0.01(-0.07%)
Dec 02, 2010 14.03 14.38 13.99 14.32 12,711,900 +0.25(+1.78%)
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.