Stock Quote

Twenty-First Century Fox (NQ: FOXA )

41.02 USD +0.95 (+2.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 28.75 28.97 28.69 28.81 13,386,800 +0.00(+0.00%)
Feb 27, 2013 28.28 28.91 28.26 28.81 19,849,500 +0.51(+1.80%)
Feb 26, 2013 28.08 28.36 28.01 28.30 24,229,800 +0.30(+1.07%)
Feb 25, 2013 28.67 28.84 27.98 28.00 18,625,500 -0.57(-2.00%)
Feb 22, 2013 28.34 28.57 28.27 28.57 11,655,500 +0.32(+1.13%)
Feb 21, 2013 28.61 28.61 28.17 28.25 15,613,900 -0.45(-1.57%)
Feb 20, 2013 29.20 29.30 28.63 28.70 21,682,400 -0.47(-1.61%)
Feb 19, 2013 28.86 29.18 28.83 29.17 21,545,500 +0.27(+0.93%)
Feb 15, 2013 28.54 28.93 28.47 28.90 31,484,900 +0.41(+1.44%)
Feb 14, 2013 28.23 28.68 28.22 28.49 18,223,800 +0.17(+0.60%)
Feb 13, 2013 28.51 28.53 28.25 28.32 14,766,900 -0.02(-0.07%)
Feb 12, 2013 28.25 28.42 28.20 28.34 12,294,300 +0.03(+0.11%)
Feb 11, 2013 28.54 28.56 28.13 28.31 14,720,900 -0.15(-0.53%)
Feb 08, 2013 27.75 28.46 27.69 28.46 23,905,500 +0.90(+3.27%)
Feb 07, 2013 27.37 28.00 27.34 27.56 53,777,700 -0.66(-2.34%)
Feb 06, 2013 28.24 28.31 28.07 28.22 40,192,100 -0.13(-0.46%)
Feb 05, 2013 28.03 28.39 27.89 28.35 25,398,700 +0.40(+1.43%)
Feb 04, 2013 27.92 28.10 27.82 27.95 20,204,500 -0.21(-0.75%)
Feb 01, 2013 28.13 28.43 28.00 28.16 28,865,500 +0.42(+1.51%)
Jan 31, 2013 27.95 28.08 27.63 27.74 16,066,800 -0.16(-0.57%)
Jan 30, 2013 27.67 28.22 27.60 27.90 30,765,300 +0.12(+0.43%)
Jan 29, 2013 27.46 27.83 27.32 27.78 16,364,000 +0.22(+0.80%)
Jan 28, 2013 27.54 27.94 27.41 27.56 28,253,800 +0.35(+1.29%)
Jan 25, 2013 27.19 27.30 26.98 27.21 15,546,400 +0.15(+0.55%)
Jan 24, 2013 27.44 27.60 27.04 27.06 42,624,400 -0.35(-1.28%)
Jan 23, 2013 27.14 27.41 27.06 27.41 17,089,500 +0.24(+0.88%)
Jan 22, 2013 27.30 27.30 26.97 27.17 14,652,900 -0.09(-0.33%)
Jan 18, 2013 27.42 27.48 27.12 27.26 15,350,100 -0.21(-0.76%)
Jan 17, 2013 27.21 27.57 27.08 27.47 23,584,000 +0.48(+1.78%)
Jan 16, 2013 26.89 27.13 26.89 26.99 9,870,100 -0.05(-0.18%)
Jan 15, 2013 26.62 27.06 26.54 27.04 15,106,700 +0.24(+0.90%)
Jan 14, 2013 26.72 26.94 26.71 26.80 10,677,700 -0.13(-0.48%)
Jan 11, 2013 26.90 27.00 26.80 26.93 13,894,700 -0.04(-0.15%)
Jan 10, 2013 26.90 27.01 26.67 26.97 22,025,900 +0.58(+2.20%)
Jan 09, 2013 26.20 26.47 26.10 26.39 11,614,200 +0.26(+1.00%)
Jan 08, 2013 26.05 26.27 25.98 26.13 13,226,500 -0.07(-0.27%)
Jan 07, 2013 26.34 26.46 26.09 26.20 8,233,300 -0.30(-1.13%)
Jan 04, 2013 26.34 26.60 26.22 26.50 14,113,300 +0.24(+0.91%)
Jan 03, 2013 26.61 26.64 26.17 26.26 17,685,000 -0.35(-1.32%)
Jan 02, 2013 26.12 26.71 26.09 26.61 28,909,900 +1.10(+4.31%)
Dec 31, 2012 24.52 25.55 24.40 25.51 23,810,800 +0.90(+3.66%)
Dec 28, 2012 24.75 24.99 24.58 24.61 17,370,300 -0.28(-1.12%)
Dec 27, 2012 24.93 25.06 24.48 24.89 14,385,900 -0.02(-0.08%)
Dec 26, 2012 25.14 25.17 24.72 24.91 13,548,800 -0.24(-0.95%)
Dec 24, 2012 25.00 25.24 24.69 25.15 4,728,300 +0.20(+0.80%)
Dec 21, 2012 25.15 25.15 24.55 24.95 29,991,000 -0.47(-1.85%)
Dec 20, 2012 25.29 25.49 25.24 25.42 18,628,600 +0.19(+0.75%)
Dec 19, 2012 25.48 25.53 25.23 25.23 13,498,200 -0.26(-1.02%)
Dec 18, 2012 25.10 25.53 24.94 25.49 21,656,000 +0.43(+1.72%)
Dec 17, 2012 24.60 25.08 24.45 25.06 18,152,000 +0.62(+2.54%)
Dec 14, 2012 24.59 24.63 24.26 24.44 32,899,400 -0.22(-0.89%)
Dec 13, 2012 24.88 24.91 24.38 24.66 25,015,200 -0.13(-0.52%)
Dec 12, 2012 25.03 25.10 24.73 24.79 16,846,200 -0.14(-0.56%)
Dec 11, 2012 24.93 25.06 24.88 24.93 20,360,000 +0.07(+0.28%)
Dec 10, 2012 24.79 24.94 24.72 24.86 12,468,300 -0.01(-0.04%)
Dec 07, 2012 24.76 24.87 24.56 24.87 12,614,100 +0.27(+1.10%)
Dec 06, 2012 24.27 24.61 24.25 24.60 12,322,400 +0.35(+1.44%)
Dec 05, 2012 24.56 24.61 24.21 24.25 22,622,700 -0.26(-1.06%)
Dec 04, 2012 24.60 24.64 24.22 24.51 16,431,900 -0.02(-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.