Stock Quote

Twenty-First Century Fox (NQ: FOXA )

32.01 -0.54 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 25.71 25.80 25.47 25.61 13,924,430 -0.06(-0.22%)
Feb 26, 2016 26.06 26.17 25.65 25.66 9,150,256 -0.28(-1.10%)
Feb 25, 2016 26.04 26.04 25.46 25.95 8,809,158 +0.06(+0.22%)
Feb 24, 2016 25.31 25.95 25.07 25.89 9,388,149 +0.35(+1.37%)
Feb 23, 2016 25.73 26.00 25.52 25.54 11,524,510 -0.38(-1.46%)
Feb 22, 2016 25.43 26.18 25.43 25.92 12,186,082 +0.69(+2.74%)
Feb 19, 2016 24.78 25.37 24.73 25.23 11,049,188 +0.21(+0.83%)
Feb 18, 2016 25.01 25.16 24.59 25.02 11,743,754 -0.07(-0.26%)
Feb 17, 2016 24.63 25.35 24.37 25.09 16,110,324 +0.82(+3.36%)
Feb 16, 2016 23.63 24.27 23.38 24.27 10,313,338 +1.00(+4.32%)
Feb 12, 2016 23.72 23.27 23.27 23.27 13,780,840 -0.12(-0.53%)
Feb 11, 2016 22.60 23.62 22.60 23.39 20,936,504 +0.33(+1.44%)
Feb 10, 2016 22.65 23.79 22.16 23.06 27,494,892 +0.18(+0.81%)
Feb 09, 2016 21.68 23.19 21.47 22.87 33,791,468 -0.43(-1.85%)
Feb 08, 2016 23.46 23.51 22.84 23.30 18,408,840 -0.45(-1.91%)
Feb 05, 2016 24.67 24.99 23.69 23.76 17,799,652 -0.95(-3.85%)
Feb 04, 2016 25.23 25.60 24.59 24.71 17,172,220 -0.39(-1.57%)
Feb 03, 2016 24.87 25.21 24.53 25.10 16,651,992 +0.46(+1.88%)
Feb 02, 2016 25.21 25.26 24.60 24.64 11,011,014 -0.92(-3.60%)
Feb 01, 2016 25.44 25.72 25.26 25.56 9,202,372 +0.00(+0.00%)
Jan 29, 2016 25.08 25.64 24.95 25.56 14,059,929 +0.80(+3.21%)
Jan 28, 2016 25.39 25.51 24.61 24.76 14,244,476 -0.43(-1.69%)
Jan 27, 2016 25.47 25.88 25.09 25.19 10,469,573 -0.31(-1.23%)
Jan 26, 2016 24.72 25.53 24.72 25.50 9,861,508 +0.86(+3.50%)
Jan 25, 2016 24.87 24.92 24.61 24.64 17,323,098 -0.36(-1.44%)
Jan 22, 2016 24.65 25.08 24.60 25.00 17,783,028 +0.82(+3.37%)
Jan 21, 2016 24.38 24.60 24.06 24.19 21,695,406 -0.11(-0.47%)
Jan 20, 2016 24.60 24.79 23.64 24.30 22,851,482 -0.68(-2.73%)
Jan 19, 2016 25.15 25.36 24.73 24.98 13,579,451 +0.25(+1.00%)
Jan 15, 2016 24.41 24.73 24.73 24.73 15,651,806 -0.44(-1.73%)
Jan 14, 2016 24.64 25.66 24.51 25.17 17,017,824 +0.65(+2.65%)
Jan 13, 2016 24.97 25.24 24.41 24.52 13,109,774 -0.52(-2.06%)
Jan 12, 2016 24.68 25.17 24.52 25.04 12,027,737 +0.51(+2.09%)
Jan 11, 2016 24.69 24.79 24.28 24.53 11,170,355 -0.01(-0.04%)
Jan 08, 2016 24.71 24.96 24.48 24.54 12,149,902 +0.00(+0.00%)
Jan 07, 2016 24.86 25.15 24.53 24.54 16,824,826 -0.79(-3.11%)
Jan 06, 2016 25.10 25.61 24.82 25.32 20,979,238 +0.12(+0.49%)
Jan 05, 2016 25.13 25.35 25.06 25.20 10,769,038 +0.00(+0.00%)
Jan 04, 2016 25.32 25.36 24.92 25.20 12,571,662 -0.54(-2.10%)
Dec 31, 2015 25.78 25.74 25.74 25.74 7,426,775 -0.13(-0.51%)
Dec 30, 2015 26.17 26.17 25.80 25.87 7,093,790 -0.26(-0.98%)
Dec 29, 2015 26.16 26.36 26.04 26.13 6,313,426 +0.14(+0.55%)
Dec 28, 2015 25.89 26.18 25.80 25.99 5,623,519 -0.01(-0.04%)
Dec 24, 2015 26.05 26.00 26.00 26.00 4,404,487 +0.03(+0.11%)
Dec 23, 2015 26.06 26.31 25.89 25.97 7,753,499 +0.04(+0.15%)
Dec 22, 2015 25.75 26.05 25.72 25.93 8,541,010 +0.27(+1.07%)
Dec 21, 2015 25.87 26.00 25.45 25.65 11,290,894 -0.04(-0.15%)
Dec 18, 2015 25.89 26.05 25.40 25.69 30,997,634 -0.36(-1.38%)
Dec 17, 2015 26.42 26.61 26.03 26.05 12,918,547 -0.38(-1.45%)
Dec 16, 2015 26.15 26.51 25.88 26.44 9,366,638 +0.53(+2.05%)
Dec 15, 2015 26.03 26.43 25.89 25.91 8,762,669 +0.08(+0.31%)
Dec 14, 2015 26.58 26.58 25.62 25.82 15,016,028 -0.19(-0.75%)
Dec 11, 2015 26.87 26.87 25.95 26.02 11,666,836 -0.73(-2.75%)
Dec 10, 2015 26.32 26.92 26.32 26.75 11,351,594 +0.09(+0.32%)
Dec 09, 2015 27.08 27.09 26.36 26.67 16,690,545 -0.56(-2.05%)
Dec 08, 2015 27.58 27.75 27.06 27.23 9,107,688 -0.56(-2.01%)
Dec 07, 2015 27.73 27.84 27.48 27.79 10,180,392 -0.01(-0.03%)
Dec 04, 2015 27.57 28.00 27.39 27.80 12,051,637 +0.28(+1.03%)
Dec 03, 2015 27.78 27.86 27.26 27.51 14,067,554 -0.27(-0.96%)
Dec 02, 2015 28.01 28.15 27.69 27.78 10,228,731 -0.40(-1.41%)
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.