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, 2017 28.74 28.83 28.34 28.36 9,025,578 -0.48(-1.68%)
Feb 27, 2017 28.91 29.09 28.71 28.84 6,833,277 -0.17(-0.59%)
Feb 24, 2017 28.85 29.02 28.68 29.01 5,202,316 +0.26(+0.89%)
Feb 23, 2017 28.71 29.08 28.59 28.75 4,610,064 -0.12(-0.43%)
Feb 22, 2017 28.80 29.00 28.80 28.88 4,850,635 -0.08(-0.26%)
Feb 21, 2017 28.66 29.19 28.65 28.95 9,740,908 +0.19(+0.66%)
Feb 17, 2017 28.76 28.76 28.76 0 -0.15(-0.52%)
Feb 16, 2017 28.98 29.14 28.82 28.91 4,552,043 -0.18(-0.60%)
Feb 15, 2017 28.51 29.09 28.50 29.09 8,016,777 +0.37(+1.30%)
Feb 14, 2017 28.18 28.81 28.02 28.72 9,766,565 +0.55(+1.95%)
Feb 13, 2017 28.52 28.54 27.97 28.17 7,358,966 -0.18(-0.64%)
Feb 10, 2017 28.61 28.70 28.25 28.35 9,366,231 -0.20(-0.70%)
Feb 09, 2017 28.76 28.91 28.52 28.54 6,091,765 -0.09(-0.30%)
Feb 08, 2017 28.88 28.97 28.39 28.63 8,280,593 -0.26(-0.89%)
Feb 07, 2017 29.24 29.81 28.56 28.89 16,014,240 -0.55(-1.87%)
Feb 06, 2017 29.56 29.85 29.34 29.44 14,376,850 -0.32(-1.08%)
Feb 03, 2017 29.81 29.97 29.53 29.76 7,935,605 -0.06(-0.19%)
Feb 02, 2017 29.88 29.94 29.65 29.81 4,992,176 -0.15(-0.51%)
Feb 01, 2017 29.68 30.09 29.68 29.97 7,845,365 +0.23(+0.76%)
Jan 31, 2017 29.57 29.80 29.43 29.74 5,455,975 +0.01(+0.03%)
Jan 30, 2017 29.64 29.76 29.37 29.73 9,599,675 +0.08(+0.26%)
Jan 27, 2017 29.51 29.87 29.26 29.65 8,715,137 +0.27(+0.94%)
Jan 26, 2017 28.84 29.96 28.72 29.38 13,396,349 +0.66(+2.31%)
Jan 25, 2017 28.78 28.85 28.59 28.72 5,526,714 +0.02(+0.07%)
Jan 24, 2017 28.54 28.72 28.33 28.70 5,038,268 +0.27(+0.93%)
Jan 23, 2017 28.49 28.59 28.26 28.43 6,115,930 -0.05(-0.17%)
Jan 20, 2017 28.32 28.55 28.28 28.48 7,080,946 +0.24(+0.84%)
Jan 19, 2017 28.58 28.78 28.16 28.24 9,680,905 -0.45(-1.55%)
Jan 18, 2017 28.44 28.74 28.36 28.69 7,582,478 +0.32(+1.14%)
Jan 17, 2017 28.33 28.54 28.30 28.36 5,130,193 -0.09(-0.33%)
Jan 13, 2017 28.46 28.46 28.46 0 +0.21(+0.74%)
Jan 12, 2017 28.48 28.50 28.12 28.25 6,341,993 -0.26(-0.90%)
Jan 11, 2017 28.17 28.53 28.04 28.51 8,674,621 +0.39(+1.38%)
Jan 10, 2017 28.03 28.51 27.72 28.12 8,936,748 +0.19(+0.68%)
Jan 09, 2017 28.03 28.10 27.72 27.93 6,904,652 -0.05(-0.17%)
Jan 06, 2017 27.51 28.05 27.34 27.98 8,798,681 +0.49(+1.79%)
Jan 05, 2017 27.32 27.64 27.15 27.48 6,674,568 -0.02(-0.07%)
Jan 04, 2017 27.37 27.66 27.26 27.50 9,122,785 +0.28(+1.04%)
Jan 03, 2017 26.93 27.52 26.79 27.22 11,183,721 +0.64(+2.42%)
Dec 30, 2016 26.57 26.57 26.57 0 -0.23(-0.85%)
Dec 29, 2016 27.10 27.11 26.73 26.80 6,157,719 -0.16(-0.60%)
Dec 28, 2016 27.03 27.12 26.85 26.96 6,721,719 -0.09(-0.32%)
Dec 27, 2016 26.96 27.15 26.84 27.05 5,195,741 +0.15(+0.56%)
Dec 23, 2016 26.90 26.90 26.90 0 -0.05(-0.18%)
Dec 22, 2016 25.14 26.98 25.14 26.94 7,865,273 -0.02(-0.07%)
Dec 21, 2016 26.69 26.97 26.44 26.96 6,228,312 +0.26(+0.96%)
Dec 20, 2016 26.80 26.99 26.58 26.71 5,380,143 +0.06(+0.21%)
Dec 19, 2016 26.63 26.82 26.48 26.65 6,173,318 +0.09(+0.32%)
Dec 16, 2016 26.58 27.00 26.41 26.56 12,408,825 +0.04(+0.14%)
Dec 15, 2016 26.72 26.83 26.22 26.53 15,902,825 -0.03(-0.11%)
Dec 14, 2016 25.82 26.72 25.64 26.55 23,566,854 +0.93(+3.62%)
Dec 13, 2016 24.92 25.63 24.91 25.63 18,371,770 +0.66(+2.66%)
Dec 12, 2016 26.46 26.53 24.75 24.96 27,992,750 -1.77(-6.63%)
Dec 09, 2016 27.12 28.83 26.10 26.73 43,799,776 -0.41(-1.50%)
Dec 08, 2016 26.76 27.16 26.67 27.14 11,298,274 +0.50(+1.89%)
Dec 07, 2016 26.04 26.67 25.96 26.64 10,665,750 +0.58(+2.22%)
Dec 06, 2016 26.10 26.22 25.82 26.06 13,407,656 -0.06(-0.22%)
Dec 05, 2016 26.10 26.17 25.41 26.12 14,673,252 +0.15(+0.58%)
Dec 02, 2016 26.85 26.85 25.78 25.97 11,485,577 -0.76(-2.84%)
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.