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 28, 2022 40.58 41.53 40.45 41.29 3,574,068 +0.06(+0.14%)
Feb 25, 2022 40.56 41.53 40.40 41.23 2,943,482 +0.89(+2.20%)
Feb 24, 2022 40.01 40.48 39.36 40.34 4,106,113 -0.10(-0.24%)
Feb 23, 2022 41.45 41.50 40.36 40.44 2,817,691 -0.84(-2.03%)
Feb 22, 2022 41.67 42.05 41.18 41.28 3,583,866 -0.55(-1.32%)
Feb 18, 2022 41.83 0 -0.52(-1.24%)
Feb 17, 2022 41.96 42.99 41.93 42.35 4,216,996 -0.10(-0.23%)
Feb 16, 2022 42.16 42.64 41.64 42.45 3,181,530 -0.14(-0.32%)
Feb 15, 2022 42.34 43.14 42.27 42.59 2,741,401 +0.47(+1.12%)
Feb 14, 2022 42.85 43.14 41.91 42.12 3,255,043 -0.72(-1.68%)
Feb 11, 2022 43.38 43.95 42.66 42.84 4,411,335 -0.59(-1.36%)
Feb 10, 2022 42.90 44.37 42.18 43.43 7,012,896 +0.15(+0.34%)
Feb 09, 2022 40.86 43.33 40.65 43.28 8,140,676 +2.99(+7.42%)
Feb 08, 2022 40.29 40.63 39.93 40.29 2,467,834 +0.21(+0.52%)
Feb 07, 2022 40.42 40.71 39.90 40.08 3,261,971 -0.08(-0.20%)
Feb 04, 2022 40.37 40.56 39.76 40.16 1,835,523 -0.21(-0.51%)
Feb 03, 2022 40.05 40.37 2,376,453 +0.23(+0.57%)
Feb 02, 2022 39.48 40.21 38.96 40.14 3,009,575 +0.36(+0.89%)
Feb 01, 2022 40.25 40.41 39.70 39.79 2,561,629 +0.21(+0.52%)
Jan 28, 2022 37.56 39.59 37.47 39.58 4,261,819 +1.83(+4.84%)
Jan 27, 2022 37.57 38.45 37.53 37.75 3,324,686 +0.21(+0.55%)
Jan 26, 2022 38.69 39.01 37.11 37.55 3,461,234 -1.11(-2.86%)
Jan 25, 2022 38.35 38.81 37.56 38.65 4,569,292 +0.07(+0.18%)
Jan 24, 2022 37.51 38.64 37.29 38.58 7,956,599 +1.38(+3.71%)
Jan 21, 2022 37.49 38.01 36.97 37.20 4,256,681 -0.49(-1.31%)
Jan 20, 2022 39.17 39.83 37.64 37.69 4,484,998 -1.45(-3.71%)
Jan 19, 2022 39.43 39.92 38.87 39.15 3,854,063 -0.24(-0.60%)
Jan 18, 2022 40.51 40.92 39.16 39.38 4,646,568 -1.11(-2.73%)
Jan 14, 2022 40.49 0 +0.94(+2.37%)
Jan 13, 2022 38.94 39.88 38.77 39.55 2,520,460 +0.77(+1.99%)
Jan 12, 2022 38.56 38.94 38.44 38.78 1,643,727 +0.34(+0.87%)
Jan 11, 2022 38.69 38.93 38.13 38.44 1,743,183 -0.08(-0.21%)
Jan 10, 2022 38.70 38.97 38.01 38.52 2,942,741 +0.01(+0.03%)
Jan 07, 2022 38.07 38.61 37.94 38.51 4,485,984 +0.58(+1.54%)
Jan 06, 2022 37.37 38.28 37.23 37.93 2,752,407 +0.81(+2.18%)
Jan 05, 2022 37.73 38.02 37.03 37.12 2,051,430 -0.36(-0.95%)
Jan 04, 2022 37.39 37.92 37.23 37.48 4,782,579 +0.33(+0.88%)
Jan 03, 2022 36.60 37.61 36.27 37.15 2,955,623 +0.73(+2.01%)
Dec 31, 2021 37.12 37.17 36.39 36.42 1,642,679 -0.62(-1.68%)
Dec 30, 2021 36.68 37.27 36.61 37.04 1,487,159 +0.43(+1.19%)
Dec 29, 2021 36.98 37.08 36.44 36.61 1,188,488 -0.39(-1.07%)
Dec 28, 2021 36.79 37.16 36.63 37.00 1,345,673 +0.17(+0.46%)
Dec 27, 2021 36.74 37.08 36.22 36.84 1,764,488 +0.04(+0.11%)
Dec 23, 2021 36.50 36.92 36.43 36.80 1,828,923 +0.45(+1.25%)
Dec 22, 2021 36.47 36.53 35.97 36.34 1,570,604 -0.08(-0.22%)
Dec 21, 2021 36.42 37.01 35.93 36.42 2,564,422 +0.50(+1.40%)
Dec 20, 2021 35.92 36.48 35.34 35.92 3,598,000 -0.56(-1.54%)
Dec 17, 2021 36.83 37.28 36.11 36.48 19,041,544 -0.05(-0.13%)
Dec 16, 2021 36.53 36.64 35.77 36.53 6,510,480 +0.75(+2.10%)
Dec 15, 2021 35.46 35.84 34.79 35.78 4,790,627 +0.27(+0.75%)
Dec 14, 2021 35.69 36.14 35.34 35.51 4,691,548 -0.33(-0.91%)
Dec 13, 2021 35.95 36.14 35.34 35.84 3,203,178 -0.50(-1.39%)
Dec 10, 2021 36.27 36.48 35.83 36.34 3,296,322 +0.28(+0.77%)
Dec 09, 2021 36.15 36.81 35.89 36.07 2,413,872 -0.21(-0.57%)
Dec 08, 2021 36.07 36.88 35.97 36.27 3,519,211 +0.27(+0.74%)
Dec 07, 2021 36.26 36.81 35.86 36.01 2,518,361 -0.04(-0.11%)
Dec 06, 2021 35.93 36.50 35.77 36.05 2,862,553 +0.47(+1.33%)
Dec 03, 2021 35.05 35.70 34.95 35.57 5,022,268 +0.70(+2.01%)
Dec 02, 2021 34.05 35.14 33.96 34.87 5,590,768 +0.88(+2.58%)
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.